Shanghai Morn Electric Equipment Co., Ltd. (SHE:002451)
China
· Delayed Price · Currency is CNY 11.41
-0.16 (-1.38%)
At close: Mar 10, 2026
SHE:002451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.46 | 11.47 | 11.16 | 11.41 | 11.41 | -1.38% | 42,709,010 |
| Mar 9, 2026 | 10.94 | 11.58 | 10.91 | 11.57 | 11.57 | 4.80% | 64,173,130 |
| Mar 6, 2026 | 10.90 | 11.13 | 10.90 | 11.04 | 11.04 | 0.27% | 32,891,960 |
| Mar 5, 2026 | 10.78 | 11.11 | 10.78 | 11.01 | 11.01 | 2.99% | 40,596,910 |
| Mar 4, 2026 | 10.15 | 10.76 | 10.13 | 10.69 | 10.69 | 2.99% | 26,151,370 |
| Mar 3, 2026 | 10.64 | 10.83 | 10.32 | 10.38 | 10.38 | -2.44% | 32,424,240 |
| Mar 2, 2026 | 10.52 | 10.80 | 10.48 | 10.64 | 10.64 | -0.84% | 17,373,401 |
| Feb 27, 2026 | 10.58 | 10.75 | 10.55 | 10.73 | 10.73 | 0.66% | 15,809,650 |
| Feb 26, 2026 | 10.58 | 10.68 | 10.50 | 10.66 | 10.66 | 0.66% | 17,676,710 |
| Feb 25, 2026 | 10.46 | 10.65 | 10.41 | 10.59 | 10.59 | 0.76% | 17,247,500 |
| Feb 24, 2026 | 10.18 | 10.53 | 10.18 | 10.51 | 10.51 | 4.06% | 24,176,390 |
| Feb 13, 2026 | 10.18 | 10.27 | 10.10 | 10.10 | 10.10 | -1.27% | 11,694,160 |
| Feb 12, 2026 | 10.19 | 10.39 | 10.10 | 10.23 | 10.23 | 0.89% | 15,778,150 |
| Feb 11, 2026 | 10.25 | 10.33 | 10.14 | 10.14 | 10.14 | -1.65% | 12,878,830 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.30 | 10.31 | 10.31 | -1.90% | 14,952,020 |
| Feb 9, 2026 | 10.37 | 10.52 | 10.27 | 10.51 | 10.51 | 2.04% | 18,103,390 |
| Feb 6, 2026 | 10.23 | 10.44 | 10.07 | 10.30 | 10.30 | 0.10% | 13,109,342 |
| Feb 5, 2026 | 10.58 | 10.67 | 10.27 | 10.29 | 10.29 | -4.10% | 22,651,750 |
| Feb 4, 2026 | 10.40 | 10.98 | 10.36 | 10.73 | 10.73 | 2.29% | 31,321,830 |
| Feb 3, 2026 | 10.36 | 10.52 | 10.27 | 10.49 | 10.49 | 0.58% | 24,137,600 |
| Feb 2, 2026 | 10.37 | 10.75 | 10.31 | 10.43 | 10.43 | 1.76% | 32,948,345 |
| Jan 30, 2026 | 10.20 | 10.28 | 10.03 | 10.25 | 10.25 | 0.69% | 17,250,284 |
| Jan 29, 2026 | 10.22 | 10.36 | 10.00 | 10.18 | 10.18 | -1.45% | 20,846,770 |
| Jan 28, 2026 | 10.44 | 10.45 | 10.25 | 10.33 | 10.33 | -1.05% | 21,887,570 |
| Jan 27, 2026 | 10.85 | 10.94 | 10.26 | 10.44 | 10.44 | -5.00% | 37,702,470 |
| Jan 26, 2026 | 11.45 | 11.66 | 10.99 | 10.99 | 10.99 | -4.60% | 37,382,460 |
| Jan 23, 2026 | 11.33 | 11.63 | 11.27 | 11.52 | 11.52 | 1.68% | 35,126,412 |
| Jan 22, 2026 | 11.53 | 11.81 | 11.28 | 11.33 | 11.33 | -3.08% | 43,986,680 |
| Jan 21, 2026 | 12.00 | 12.15 | 11.60 | 11.69 | 11.69 | -5.34% | 54,156,200 |
| Jan 20, 2026 | 12.20 | 13.00 | 11.90 | 12.35 | 12.35 | -0.80% | 80,397,160 |
| Jan 19, 2026 | 11.58 | 12.48 | 11.58 | 12.45 | 12.45 | 3.15% | 79,161,600 |
| Jan 16, 2026 | 13.00 | 13.34 | 12.06 | 12.07 | 12.07 | -3.44% | 107,836,453 |
| Jan 15, 2026 | 12.00 | 12.92 | 11.20 | 12.50 | 12.50 | 3.56% | 110,992,800 |
| Jan 14, 2026 | 12.34 | 12.92 | 11.90 | 12.07 | 12.07 | -2.27% | 140,280,000 |
| Jan 13, 2026 | 11.22 | 12.35 | 10.60 | 12.35 | 12.35 | 9.97% | 147,181,600 |
| Jan 12, 2026 | 11.01 | 11.40 | 10.81 | 11.23 | 11.23 | 2.56% | 79,265,010 |
| Jan 9, 2026 | 10.90 | 11.20 | 10.73 | 10.95 | 10.95 | -0.36% | 70,505,640 |
| Jan 8, 2026 | 10.90 | 11.19 | 10.80 | 10.99 | 10.99 | 1.01% | 71,449,470 |
| Jan 7, 2026 | 10.66 | 11.08 | 10.55 | 10.88 | 10.88 | 2.16% | 76,765,790 |
| Jan 6, 2026 | 10.55 | 10.82 | 10.48 | 10.65 | 10.65 | 1.62% | 42,337,773 |
| Jan 5, 2026 | 10.14 | 10.77 | 10.14 | 10.48 | 10.48 | 3.46% | 47,883,370 |
| Dec 31, 2025 | 10.49 | 10.55 | 10.07 | 10.13 | 10.13 | -3.25% | 41,101,850 |
| Dec 30, 2025 | 10.08 | 10.78 | 9.95 | 10.47 | 10.47 | 3.97% | 66,653,560 |
| Dec 29, 2025 | 10.37 | 10.51 | 10.04 | 10.07 | 10.07 | -3.82% | 42,265,810 |
| Dec 26, 2025 | 10.35 | 10.65 | 10.22 | 10.47 | 10.47 | 1.95% | 56,248,720 |
| Dec 25, 2025 | 10.37 | 10.37 | 10.13 | 10.27 | 10.27 | - | 37,095,330 |
| Dec 24, 2025 | 9.92 | 10.28 | 9.80 | 10.27 | 10.27 | 2.39% | 50,932,270 |
| Dec 23, 2025 | 9.95 | 10.17 | 9.79 | 10.03 | 10.03 | -0.20% | 50,284,870 |
| Dec 22, 2025 | 9.96 | 10.34 | 9.92 | 10.05 | 10.05 | 1.01% | 41,998,720 |
| Dec 19, 2025 | 9.82 | 10.09 | 9.73 | 9.95 | 9.95 | 1.32% | 42,613,170 |
| Dec 18, 2025 | 9.92 | 10.01 | 9.61 | 9.82 | 9.82 | -2.48% | 41,310,950 |
| Dec 17, 2025 | 10.35 | 10.65 | 9.80 | 10.07 | 10.07 | -2.52% | 62,919,030 |
| Dec 16, 2025 | 10.95 | 11.06 | 10.26 | 10.33 | 10.33 | -5.58% | 81,425,000 |
| Dec 15, 2025 | 10.89 | 11.30 | 10.66 | 10.94 | 10.94 | 1.48% | 115,535,300 |
| Dec 12, 2025 | 9.83 | 10.78 | 9.83 | 10.78 | 10.78 | 10.00% | 60,112,420 |
| Dec 11, 2025 | 10.10 | 10.20 | 9.79 | 9.80 | 9.80 | -2.49% | 31,154,200 |
| Dec 10, 2025 | 10.21 | 10.28 | 9.97 | 10.05 | 10.05 | -1.28% | 37,901,850 |
| Dec 9, 2025 | 10.47 | 10.47 | 10.15 | 10.18 | 10.18 | -2.58% | 41,088,950 |
| Dec 8, 2025 | 10.35 | 10.72 | 10.28 | 10.45 | 10.45 | 1.06% | 56,625,510 |
| Dec 5, 2025 | 10.00 | 10.53 | 9.52 | 10.34 | 10.34 | 0.88% | 69,102,810 |
| Dec 4, 2025 | 11.01 | 11.10 | 10.25 | 10.25 | 10.25 | -10.01% | 75,440,590 |
| Dec 3, 2025 | 11.18 | 11.99 | 10.63 | 11.39 | 11.39 | 3.36% | 109,346,900 |
| Dec 2, 2025 | 10.56 | 11.12 | 10.45 | 11.02 | 11.02 | 4.55% | 81,525,300 |
| Dec 1, 2025 | 10.66 | 10.82 | 10.42 | 10.54 | 10.54 | -1.77% | 54,597,860 |
| Nov 28, 2025 | 11.03 | 11.03 | 10.66 | 10.73 | 10.73 | -2.72% | 55,893,630 |
| Nov 27, 2025 | 10.62 | 11.17 | 10.40 | 11.03 | 11.03 | 1.66% | 78,906,630 |
| Nov 26, 2025 | 10.33 | 10.93 | 10.11 | 10.85 | 10.85 | 4.63% | 86,876,380 |
| Nov 25, 2025 | 10.18 | 10.51 | 10.01 | 10.37 | 10.37 | 3.49% | 55,079,730 |
| Nov 24, 2025 | 10.48 | 10.57 | 9.95 | 10.02 | 10.02 | -4.39% | 60,538,702 |
| Nov 21, 2025 | 10.81 | 11.05 | 10.33 | 10.48 | 10.48 | -5.84% | 73,011,930 |
| Nov 20, 2025 | 11.05 | 12.00 | 10.61 | 11.13 | 11.13 | -4.38% | 100,485,000 |
| Nov 19, 2025 | 12.33 | 12.50 | 11.64 | 11.64 | 11.64 | -9.98% | 77,048,940 |
| Nov 18, 2025 | 13.71 | 13.93 | 12.93 | 12.93 | 12.93 | -10.02% | 94,399,100 |
| Nov 17, 2025 | 12.60 | 14.90 | 12.33 | 14.37 | 14.37 | 5.12% | 148,181,000 |
| Nov 14, 2025 | 14.30 | 15.10 | 13.67 | 13.67 | 13.67 | -10.01% | 161,096,100 |
| Nov 13, 2025 | 14.00 | 15.19 | 14.00 | 15.19 | 15.19 | 9.99% | 116,846,500 |
| Nov 12, 2025 | 12.60 | 13.81 | 12.31 | 13.81 | 13.81 | 10.04% | 153,155,700 |
| Nov 11, 2025 | 12.32 | 12.55 | 11.00 | 12.55 | 12.55 | 9.99% | 173,049,600 |
| Nov 10, 2025 | 10.64 | 11.41 | 10.56 | 11.41 | 11.41 | 10.03% | 143,140,800 |
| Nov 7, 2025 | 10.37 | 10.37 | 10.23 | 10.37 | 10.37 | 9.97% | 70,382,380 |
| Nov 6, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 10.04% | 6,631,613 |
| Nov 5, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 10.01% | 21,485,740 |
| Nov 4, 2025 | 7.08 | 7.79 | 7.04 | 7.79 | 7.79 | 10.03% | 37,524,360 |
| Nov 3, 2025 | 7.00 | 7.10 | 6.96 | 7.08 | 7.08 | 1.43% | 8,689,100 |
| Oct 31, 2025 | 6.96 | 7.00 | 6.93 | 6.98 | 6.98 | 0.72% | 6,874,034 |
| Oct 30, 2025 | 6.96 | 7.03 | 6.90 | 6.93 | 6.93 | -1.00% | 7,228,773 |
| Oct 29, 2025 | 7.00 | 7.02 | 6.91 | 7.00 | 7.00 | -0.14% | 6,977,700 |
| Oct 28, 2025 | 6.96 | 7.05 | 6.92 | 7.01 | 7.01 | 0.72% | 8,824,802 |
| Oct 27, 2025 | 6.98 | 7.01 | 6.82 | 6.96 | 6.96 | 0.14% | 11,419,700 |
| Oct 24, 2025 | 6.96 | 7.02 | 6.92 | 6.95 | 6.95 | - | 8,541,300 |
| Oct 23, 2025 | 6.88 | 6.96 | 6.79 | 6.95 | 6.95 | 0.87% | 7,541,700 |
| Oct 22, 2025 | 6.88 | 6.93 | 6.83 | 6.89 | 6.89 | - | 7,111,602 |
| Oct 21, 2025 | 6.76 | 6.90 | 6.71 | 6.89 | 6.89 | 1.92% | 8,363,789 |
| Oct 20, 2025 | 6.62 | 6.77 | 6.57 | 6.76 | 6.76 | 2.74% | 10,609,400 |
| Oct 17, 2025 | 6.85 | 6.89 | 6.55 | 6.58 | 6.58 | -4.36% | 15,910,490 |
| Oct 16, 2025 | 6.93 | 6.97 | 6.83 | 6.88 | 6.88 | -0.43% | 6,994,051 |
| Oct 15, 2025 | 6.79 | 6.92 | 6.73 | 6.91 | 6.91 | 2.22% | 10,245,100 |
| Oct 14, 2025 | 6.82 | 6.89 | 6.73 | 6.76 | 6.76 | -0.29% | 7,287,502 |
| Oct 13, 2025 | 6.62 | 6.81 | 6.46 | 6.78 | 6.78 | -0.44% | 9,616,710 |
| Oct 10, 2025 | 6.71 | 6.87 | 6.65 | 6.81 | 6.81 | 1.19% | 9,600,330 |