Skip to main content
Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China flag China · Delayed Price · Currency is CNY
14.80
+0.17 (1.16%)
Apr 29, 2026, 11:44 AM CST

SHE:002176 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.2614.9812.2614.67-1.24%249,525,824
Apr 27, 202613.8314.7913.5114.4914.496.39%350,763,700
Apr 24, 202612.2613.6212.1913.6213.6210.02%179,537,700
Apr 23, 202612.5112.7112.1112.3812.38-0.08%160,723,300
Apr 22, 202611.5012.7211.5012.3912.395.81%214,981,300
Apr 21, 202611.3011.9210.8511.7111.714.37%199,022,400
Apr 20, 202611.3111.5511.1511.2211.220.90%95,140,920
Apr 17, 202611.3511.6711.1111.1211.12-1.42%113,934,900
Apr 16, 202611.0211.3710.8911.2811.283.49%124,857,100
Apr 15, 202611.5211.7210.8810.9010.90-3.37%141,885,000
Apr 14, 202611.1111.4510.9811.2811.283.20%154,211,700
Apr 13, 202610.7011.0010.6610.9310.931.77%143,047,300
Apr 10, 202610.5511.0610.4910.7410.742.38%172,008,700
Apr 9, 202610.3910.7110.2210.4910.49-117,544,967
Apr 8, 202610.4110.5110.1810.4910.492.04%113,499,200
Apr 7, 202610.2910.4310.1410.2810.282.39%75,483,820
Apr 3, 202610.4510.5910.0410.0410.04-4.11%89,427,235
Apr 2, 202610.0510.6910.0110.4710.473.05%166,855,478
Apr 1, 202610.4010.4010.0510.1610.16-0.97%83,439,125
Mar 31, 202610.5910.6010.2410.2610.26-4.20%135,259,712
Mar 30, 202610.8011.0910.4710.7110.714.08%263,106,100
Mar 27, 20269.2410.299.2210.2910.2910.05%94,732,620
Mar 26, 20269.309.579.259.359.350.11%55,615,400
Mar 25, 20269.289.459.159.349.341.74%51,704,130
Mar 24, 20269.019.208.789.189.183.96%58,635,530
Mar 23, 20269.129.298.708.838.83-3.81%63,160,092
Mar 20, 20269.299.529.169.189.18-0.54%51,408,430
Mar 19, 20269.419.469.189.239.23-3.55%44,015,390
Mar 18, 20269.769.789.429.579.57-1.34%43,844,480
Mar 17, 202610.0110.099.689.709.70-3.00%50,198,550
Mar 16, 202610.0010.169.8810.0010.00-0.10%45,841,080
Mar 13, 202610.0410.329.9910.0110.01-0.20%71,210,170
Mar 12, 202610.1410.179.9510.0310.03-1.47%42,944,940
Mar 11, 202610.1210.2810.0410.1810.180.20%52,086,700
Mar 10, 202610.2010.3110.1010.1610.160.30%53,430,863
Mar 9, 20269.8010.189.6010.1310.131.50%80,528,010
Mar 6, 20269.9010.089.879.989.98-0.10%45,242,060
Mar 5, 202610.1210.179.919.999.991.11%57,715,964
Mar 4, 20269.7810.159.729.889.88-0.60%68,202,130
Mar 3, 202610.4410.499.919.949.94-5.33%103,937,900
Mar 2, 202610.7110.8510.3410.5010.50-3.67%122,264,900
Feb 27, 202610.5810.9610.5010.9010.902.06%148,068,700
Feb 26, 202611.3011.3010.6110.6810.681.91%255,877,000
Feb 25, 20269.5610.489.5610.4810.489.97%111,024,400
Feb 24, 20269.309.559.269.539.534.61%59,520,640
Feb 13, 20269.149.249.089.119.11-0.76%27,811,429
Feb 12, 20269.219.299.159.189.18-0.54%29,056,660
Feb 11, 20269.139.269.129.239.230.65%27,435,720
Feb 10, 20269.209.229.169.179.17-0.65%23,460,170
Feb 9, 20269.129.249.099.239.232.56%40,348,220
Feb 6, 20268.879.098.809.009.000.56%35,993,144
Feb 5, 20269.119.168.908.958.95-2.61%50,096,520
Feb 4, 20269.209.229.079.199.19-42,919,230
Feb 3, 20269.179.199.059.199.191.55%44,102,290
Feb 2, 20269.099.339.029.059.05-2.69%56,045,790
Jan 30, 20269.859.899.179.309.30-6.53%112,783,200
Jan 29, 202610.1310.199.909.959.95-2.93%80,492,190
Jan 28, 202610.4510.4710.0610.2510.25-1.06%69,290,940
Jan 27, 202610.5710.8310.0310.3610.36-2.72%97,234,050
Jan 26, 202610.7611.0210.5410.6510.65-0.65%116,671,100
Jan 23, 202610.2010.7810.1910.7210.725.41%135,510,900
Jan 22, 202610.1210.2410.0710.1710.170.49%62,136,690
Jan 21, 20269.9010.189.8910.1210.122.22%81,108,280
Jan 20, 202610.1810.219.759.909.90-1.88%78,297,170
Jan 19, 20269.8310.199.8110.0910.092.02%67,734,950
Jan 16, 202610.1510.209.809.899.89-1.98%71,458,930
Jan 15, 202610.0210.2810.0110.0910.09-0.69%63,719,060
Jan 14, 202610.3810.5510.0110.1610.16-2.87%125,174,500
Jan 13, 202610.3910.8610.2710.4610.460.67%144,283,000
Jan 12, 202610.3010.5310.2210.3910.392.87%89,624,500
Jan 9, 20269.9610.209.9410.1010.100.60%62,386,190
Jan 8, 202610.0510.229.9510.0410.04-0.59%63,379,620
Jan 7, 202610.1710.3610.0510.1010.10-0.69%68,093,580
Jan 6, 202610.1110.239.9610.1710.172.62%89,819,350
Jan 5, 20269.839.959.669.919.911.75%65,448,260
Dec 31, 20259.909.999.729.749.74-1.62%46,148,943
Dec 30, 20259.6410.059.579.909.901.43%69,607,910
Dec 29, 202510.0510.059.759.769.76-3.37%76,092,632
Dec 26, 202510.0110.159.9310.1010.102.43%103,577,400
Dec 25, 20259.609.939.569.869.860.61%70,550,840
Dec 24, 20259.779.919.709.809.800.72%69,443,490
Dec 23, 20259.659.839.599.739.730.62%69,344,860
Dec 22, 20259.589.759.509.679.672.44%77,253,810
Dec 19, 20259.249.519.189.449.442.39%60,059,730
Dec 18, 20259.309.469.229.229.22-2.23%51,018,180
Dec 17, 20259.269.449.169.439.433.63%77,592,630
Dec 16, 20259.359.379.019.109.10-2.36%56,638,390
Dec 15, 20259.349.459.259.329.32-0.64%39,582,990
Dec 12, 20259.669.709.339.389.38-1.16%62,686,870
Dec 11, 20259.599.709.489.499.49-0.42%62,973,240
Dec 10, 20259.489.629.369.539.530.85%48,199,420
Dec 9, 20259.609.629.439.459.45-2.07%50,725,280
Dec 8, 20259.569.799.529.659.650.94%68,257,730
Dec 5, 20259.499.619.349.569.56-0.10%58,729,530
Dec 4, 20259.519.619.389.579.570.53%56,921,880
Dec 3, 202510.0110.059.489.529.52-4.23%88,564,010
Dec 2, 202510.1310.159.909.949.94-2.83%67,002,690
Dec 1, 202510.3210.5010.1810.2310.23-1.06%70,252,260
Nov 28, 202510.0810.3510.0310.3410.342.68%81,925,350
Nov 27, 202510.1310.3110.0510.0710.07-1.56%74,209,880