Jiangxi Special Electric Motor Co.,Ltd (SHE:002176)
China
· Delayed Price · Currency is CNY 15.16
+0.53 (3.62%)
Apr 29, 2026, 1:25 PM CST
SHE:002176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.26 | 14.98 | 12.26 | 14.67 | - | 1.24% | 249,525,824 |
| Apr 27, 2026 | 13.83 | 14.79 | 13.51 | 14.49 | 14.49 | 6.39% | 350,763,700 |
| Apr 24, 2026 | 12.26 | 13.62 | 12.19 | 13.62 | 13.62 | 10.02% | 179,537,700 |
| Apr 23, 2026 | 12.51 | 12.71 | 12.11 | 12.38 | 12.38 | -0.08% | 160,723,300 |
| Apr 22, 2026 | 11.50 | 12.72 | 11.50 | 12.39 | 12.39 | 5.81% | 214,981,300 |
| Apr 21, 2026 | 11.30 | 11.92 | 10.85 | 11.71 | 11.71 | 4.37% | 199,022,400 |
| Apr 20, 2026 | 11.31 | 11.55 | 11.15 | 11.22 | 11.22 | 0.90% | 95,140,920 |
| Apr 17, 2026 | 11.35 | 11.67 | 11.11 | 11.12 | 11.12 | -1.42% | 113,934,900 |
| Apr 16, 2026 | 11.02 | 11.37 | 10.89 | 11.28 | 11.28 | 3.49% | 124,857,100 |
| Apr 15, 2026 | 11.52 | 11.72 | 10.88 | 10.90 | 10.90 | -3.37% | 141,885,000 |
| Apr 14, 2026 | 11.11 | 11.45 | 10.98 | 11.28 | 11.28 | 3.20% | 154,211,700 |
| Apr 13, 2026 | 10.70 | 11.00 | 10.66 | 10.93 | 10.93 | 1.77% | 143,047,300 |
| Apr 10, 2026 | 10.55 | 11.06 | 10.49 | 10.74 | 10.74 | 2.38% | 172,008,700 |
| Apr 9, 2026 | 10.39 | 10.71 | 10.22 | 10.49 | 10.49 | - | 117,544,967 |
| Apr 8, 2026 | 10.41 | 10.51 | 10.18 | 10.49 | 10.49 | 2.04% | 113,499,200 |
| Apr 7, 2026 | 10.29 | 10.43 | 10.14 | 10.28 | 10.28 | 2.39% | 75,483,820 |
| Apr 3, 2026 | 10.45 | 10.59 | 10.04 | 10.04 | 10.04 | -4.11% | 89,427,235 |
| Apr 2, 2026 | 10.05 | 10.69 | 10.01 | 10.47 | 10.47 | 3.05% | 166,855,478 |
| Apr 1, 2026 | 10.40 | 10.40 | 10.05 | 10.16 | 10.16 | -0.97% | 83,439,125 |
| Mar 31, 2026 | 10.59 | 10.60 | 10.24 | 10.26 | 10.26 | -4.20% | 135,259,712 |
| Mar 30, 2026 | 10.80 | 11.09 | 10.47 | 10.71 | 10.71 | 4.08% | 263,106,100 |
| Mar 27, 2026 | 9.24 | 10.29 | 9.22 | 10.29 | 10.29 | 10.05% | 94,732,620 |
| Mar 26, 2026 | 9.30 | 9.57 | 9.25 | 9.35 | 9.35 | 0.11% | 55,615,400 |
| Mar 25, 2026 | 9.28 | 9.45 | 9.15 | 9.34 | 9.34 | 1.74% | 51,704,130 |
| Mar 24, 2026 | 9.01 | 9.20 | 8.78 | 9.18 | 9.18 | 3.96% | 58,635,530 |
| Mar 23, 2026 | 9.12 | 9.29 | 8.70 | 8.83 | 8.83 | -3.81% | 63,160,092 |
| Mar 20, 2026 | 9.29 | 9.52 | 9.16 | 9.18 | 9.18 | -0.54% | 51,408,430 |
| Mar 19, 2026 | 9.41 | 9.46 | 9.18 | 9.23 | 9.23 | -3.55% | 44,015,390 |
| Mar 18, 2026 | 9.76 | 9.78 | 9.42 | 9.57 | 9.57 | -1.34% | 43,844,480 |
| Mar 17, 2026 | 10.01 | 10.09 | 9.68 | 9.70 | 9.70 | -3.00% | 50,198,550 |
| Mar 16, 2026 | 10.00 | 10.16 | 9.88 | 10.00 | 10.00 | -0.10% | 45,841,080 |
| Mar 13, 2026 | 10.04 | 10.32 | 9.99 | 10.01 | 10.01 | -0.20% | 71,210,170 |
| Mar 12, 2026 | 10.14 | 10.17 | 9.95 | 10.03 | 10.03 | -1.47% | 42,944,940 |
| Mar 11, 2026 | 10.12 | 10.28 | 10.04 | 10.18 | 10.18 | 0.20% | 52,086,700 |
| Mar 10, 2026 | 10.20 | 10.31 | 10.10 | 10.16 | 10.16 | 0.30% | 53,430,863 |
| Mar 9, 2026 | 9.80 | 10.18 | 9.60 | 10.13 | 10.13 | 1.50% | 80,528,010 |
| Mar 6, 2026 | 9.90 | 10.08 | 9.87 | 9.98 | 9.98 | -0.10% | 45,242,060 |
| Mar 5, 2026 | 10.12 | 10.17 | 9.91 | 9.99 | 9.99 | 1.11% | 57,715,964 |
| Mar 4, 2026 | 9.78 | 10.15 | 9.72 | 9.88 | 9.88 | -0.60% | 68,202,130 |
| Mar 3, 2026 | 10.44 | 10.49 | 9.91 | 9.94 | 9.94 | -5.33% | 103,937,900 |
| Mar 2, 2026 | 10.71 | 10.85 | 10.34 | 10.50 | 10.50 | -3.67% | 122,264,900 |
| Feb 27, 2026 | 10.58 | 10.96 | 10.50 | 10.90 | 10.90 | 2.06% | 148,068,700 |
| Feb 26, 2026 | 11.30 | 11.30 | 10.61 | 10.68 | 10.68 | 1.91% | 255,877,000 |
| Feb 25, 2026 | 9.56 | 10.48 | 9.56 | 10.48 | 10.48 | 9.97% | 111,024,400 |
| Feb 24, 2026 | 9.30 | 9.55 | 9.26 | 9.53 | 9.53 | 4.61% | 59,520,640 |
| Feb 13, 2026 | 9.14 | 9.24 | 9.08 | 9.11 | 9.11 | -0.76% | 27,811,429 |
| Feb 12, 2026 | 9.21 | 9.29 | 9.15 | 9.18 | 9.18 | -0.54% | 29,056,660 |
| Feb 11, 2026 | 9.13 | 9.26 | 9.12 | 9.23 | 9.23 | 0.65% | 27,435,720 |
| Feb 10, 2026 | 9.20 | 9.22 | 9.16 | 9.17 | 9.17 | -0.65% | 23,460,170 |
| Feb 9, 2026 | 9.12 | 9.24 | 9.09 | 9.23 | 9.23 | 2.56% | 40,348,220 |
| Feb 6, 2026 | 8.87 | 9.09 | 8.80 | 9.00 | 9.00 | 0.56% | 35,993,144 |
| Feb 5, 2026 | 9.11 | 9.16 | 8.90 | 8.95 | 8.95 | -2.61% | 50,096,520 |
| Feb 4, 2026 | 9.20 | 9.22 | 9.07 | 9.19 | 9.19 | - | 42,919,230 |
| Feb 3, 2026 | 9.17 | 9.19 | 9.05 | 9.19 | 9.19 | 1.55% | 44,102,290 |
| Feb 2, 2026 | 9.09 | 9.33 | 9.02 | 9.05 | 9.05 | -2.69% | 56,045,790 |
| Jan 30, 2026 | 9.85 | 9.89 | 9.17 | 9.30 | 9.30 | -6.53% | 112,783,200 |
| Jan 29, 2026 | 10.13 | 10.19 | 9.90 | 9.95 | 9.95 | -2.93% | 80,492,190 |
| Jan 28, 2026 | 10.45 | 10.47 | 10.06 | 10.25 | 10.25 | -1.06% | 69,290,940 |
| Jan 27, 2026 | 10.57 | 10.83 | 10.03 | 10.36 | 10.36 | -2.72% | 97,234,050 |
| Jan 26, 2026 | 10.76 | 11.02 | 10.54 | 10.65 | 10.65 | -0.65% | 116,671,100 |
| Jan 23, 2026 | 10.20 | 10.78 | 10.19 | 10.72 | 10.72 | 5.41% | 135,510,900 |
| Jan 22, 2026 | 10.12 | 10.24 | 10.07 | 10.17 | 10.17 | 0.49% | 62,136,690 |
| Jan 21, 2026 | 9.90 | 10.18 | 9.89 | 10.12 | 10.12 | 2.22% | 81,108,280 |
| Jan 20, 2026 | 10.18 | 10.21 | 9.75 | 9.90 | 9.90 | -1.88% | 78,297,170 |
| Jan 19, 2026 | 9.83 | 10.19 | 9.81 | 10.09 | 10.09 | 2.02% | 67,734,950 |
| Jan 16, 2026 | 10.15 | 10.20 | 9.80 | 9.89 | 9.89 | -1.98% | 71,458,930 |
| Jan 15, 2026 | 10.02 | 10.28 | 10.01 | 10.09 | 10.09 | -0.69% | 63,719,060 |
| Jan 14, 2026 | 10.38 | 10.55 | 10.01 | 10.16 | 10.16 | -2.87% | 125,174,500 |
| Jan 13, 2026 | 10.39 | 10.86 | 10.27 | 10.46 | 10.46 | 0.67% | 144,283,000 |
| Jan 12, 2026 | 10.30 | 10.53 | 10.22 | 10.39 | 10.39 | 2.87% | 89,624,500 |
| Jan 9, 2026 | 9.96 | 10.20 | 9.94 | 10.10 | 10.10 | 0.60% | 62,386,190 |
| Jan 8, 2026 | 10.05 | 10.22 | 9.95 | 10.04 | 10.04 | -0.59% | 63,379,620 |
| Jan 7, 2026 | 10.17 | 10.36 | 10.05 | 10.10 | 10.10 | -0.69% | 68,093,580 |
| Jan 6, 2026 | 10.11 | 10.23 | 9.96 | 10.17 | 10.17 | 2.62% | 89,819,350 |
| Jan 5, 2026 | 9.83 | 9.95 | 9.66 | 9.91 | 9.91 | 1.75% | 65,448,260 |
| Dec 31, 2025 | 9.90 | 9.99 | 9.72 | 9.74 | 9.74 | -1.62% | 46,148,943 |
| Dec 30, 2025 | 9.64 | 10.05 | 9.57 | 9.90 | 9.90 | 1.43% | 69,607,910 |
| Dec 29, 2025 | 10.05 | 10.05 | 9.75 | 9.76 | 9.76 | -3.37% | 76,092,632 |
| Dec 26, 2025 | 10.01 | 10.15 | 9.93 | 10.10 | 10.10 | 2.43% | 103,577,400 |
| Dec 25, 2025 | 9.60 | 9.93 | 9.56 | 9.86 | 9.86 | 0.61% | 70,550,840 |
| Dec 24, 2025 | 9.77 | 9.91 | 9.70 | 9.80 | 9.80 | 0.72% | 69,443,490 |
| Dec 23, 2025 | 9.65 | 9.83 | 9.59 | 9.73 | 9.73 | 0.62% | 69,344,860 |
| Dec 22, 2025 | 9.58 | 9.75 | 9.50 | 9.67 | 9.67 | 2.44% | 77,253,810 |
| Dec 19, 2025 | 9.24 | 9.51 | 9.18 | 9.44 | 9.44 | 2.39% | 60,059,730 |
| Dec 18, 2025 | 9.30 | 9.46 | 9.22 | 9.22 | 9.22 | -2.23% | 51,018,180 |
| Dec 17, 2025 | 9.26 | 9.44 | 9.16 | 9.43 | 9.43 | 3.63% | 77,592,630 |
| Dec 16, 2025 | 9.35 | 9.37 | 9.01 | 9.10 | 9.10 | -2.36% | 56,638,390 |
| Dec 15, 2025 | 9.34 | 9.45 | 9.25 | 9.32 | 9.32 | -0.64% | 39,582,990 |
| Dec 12, 2025 | 9.66 | 9.70 | 9.33 | 9.38 | 9.38 | -1.16% | 62,686,870 |
| Dec 11, 2025 | 9.59 | 9.70 | 9.48 | 9.49 | 9.49 | -0.42% | 62,973,240 |
| Dec 10, 2025 | 9.48 | 9.62 | 9.36 | 9.53 | 9.53 | 0.85% | 48,199,420 |
| Dec 9, 2025 | 9.60 | 9.62 | 9.43 | 9.45 | 9.45 | -2.07% | 50,725,280 |
| Dec 8, 2025 | 9.56 | 9.79 | 9.52 | 9.65 | 9.65 | 0.94% | 68,257,730 |
| Dec 5, 2025 | 9.49 | 9.61 | 9.34 | 9.56 | 9.56 | -0.10% | 58,729,530 |
| Dec 4, 2025 | 9.51 | 9.61 | 9.38 | 9.57 | 9.57 | 0.53% | 56,921,880 |
| Dec 3, 2025 | 10.01 | 10.05 | 9.48 | 9.52 | 9.52 | -4.23% | 88,564,010 |
| Dec 2, 2025 | 10.13 | 10.15 | 9.90 | 9.94 | 9.94 | -2.83% | 67,002,690 |
| Dec 1, 2025 | 10.32 | 10.50 | 10.18 | 10.23 | 10.23 | -1.06% | 70,252,260 |
| Nov 28, 2025 | 10.08 | 10.35 | 10.03 | 10.34 | 10.34 | 2.68% | 81,925,350 |
| Nov 27, 2025 | 10.13 | 10.31 | 10.05 | 10.07 | 10.07 | -1.56% | 74,209,880 |