Shanghai Morn Electric Equipment Co., Ltd. (SHE:002451)
China
· Delayed Price · Currency is CNY 9.53
-0.14 (-1.45%)
Apr 30, 2026, 3:04 PM CST
SHE:002451 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.55 | 9.69 | 9.44 | 9.67 | 9.67 | 1.79% | 12,982,502 |
| Apr 28, 2026 | 9.44 | 9.69 | 9.38 | 9.50 | 9.50 | 0.53% | 13,616,300 |
| Apr 27, 2026 | 9.29 | 9.48 | 9.13 | 9.45 | 9.45 | 0.53% | 11,314,000 |
| Apr 24, 2026 | 9.40 | 9.48 | 9.28 | 9.40 | 9.40 | -0.84% | 9,718,447 |
| Apr 23, 2026 | 9.70 | 9.80 | 9.40 | 9.48 | 9.48 | -2.47% | 14,028,000 |
| Apr 22, 2026 | 9.66 | 9.79 | 9.63 | 9.72 | 9.72 | - | 10,394,600 |
| Apr 21, 2026 | 9.88 | 9.91 | 9.56 | 9.72 | 9.72 | -1.32% | 14,443,140 |
| Apr 20, 2026 | 9.69 | 9.86 | 9.59 | 9.85 | 9.85 | 1.65% | 13,433,670 |
| Apr 17, 2026 | 9.85 | 9.90 | 9.61 | 9.69 | 9.69 | -1.82% | 14,760,020 |
| Apr 16, 2026 | 9.81 | 9.87 | 9.58 | 9.87 | 9.87 | 0.41% | 13,623,950 |
| Apr 15, 2026 | 9.84 | 9.98 | 9.74 | 9.83 | 9.83 | 0.61% | 19,989,580 |
| Apr 14, 2026 | 9.79 | 9.85 | 9.65 | 9.77 | 9.77 | 0.51% | 9,857,722 |
| Apr 13, 2026 | 9.63 | 9.75 | 9.55 | 9.72 | 9.72 | 0.52% | 8,956,451 |
| Apr 10, 2026 | 9.73 | 9.74 | 9.60 | 9.67 | 9.67 | 0.73% | 10,125,200 |
| Apr 9, 2026 | 9.69 | 9.75 | 9.52 | 9.60 | 9.60 | -1.84% | 10,498,300 |
| Apr 8, 2026 | 9.58 | 9.81 | 9.50 | 9.78 | 9.78 | 4.26% | 13,174,100 |
| Apr 7, 2026 | 9.28 | 9.45 | 9.24 | 9.38 | 9.38 | 1.74% | 9,026,201 |
| Apr 3, 2026 | 9.58 | 9.60 | 9.19 | 9.22 | 9.22 | -2.85% | 11,054,480 |
| Apr 2, 2026 | 9.70 | 9.93 | 9.44 | 9.49 | 9.49 | -2.47% | 15,571,137 |
| Apr 1, 2026 | 9.70 | 9.88 | 9.59 | 9.73 | 9.73 | 1.88% | 12,494,380 |
| Mar 31, 2026 | 9.75 | 9.93 | 9.55 | 9.55 | 9.55 | -2.35% | 10,786,760 |
| Mar 30, 2026 | 9.55 | 9.80 | 9.38 | 9.78 | 9.78 | 0.62% | 13,259,500 |
| Mar 27, 2026 | 9.67 | 9.83 | 9.59 | 9.72 | 9.72 | - | 11,450,700 |
| Mar 26, 2026 | 9.98 | 10.04 | 9.68 | 9.72 | 9.72 | -2.90% | 12,898,700 |
| Mar 25, 2026 | 9.87 | 10.05 | 9.78 | 10.01 | 10.01 | 1.52% | 12,456,440 |
| Mar 24, 2026 | 9.59 | 9.86 | 9.40 | 9.86 | 9.86 | 6.14% | 23,203,869 |
| Mar 23, 2026 | 9.67 | 9.92 | 9.19 | 9.29 | 9.29 | -6.73% | 20,425,502 |
| Mar 20, 2026 | 10.17 | 10.34 | 9.95 | 9.96 | 9.96 | -1.97% | 15,738,890 |
| Mar 19, 2026 | 10.34 | 10.46 | 10.13 | 10.16 | 10.16 | -3.61% | 14,647,160 |
| Mar 18, 2026 | 10.44 | 10.65 | 10.31 | 10.54 | 10.54 | 1.15% | 13,969,910 |
| Mar 17, 2026 | 10.94 | 11.11 | 10.40 | 10.42 | 10.42 | -4.67% | 23,081,740 |
| Mar 16, 2026 | 10.86 | 10.95 | 10.64 | 10.93 | 10.93 | -1.09% | 18,935,934 |
| Mar 13, 2026 | 11.10 | 11.45 | 10.83 | 11.05 | 11.05 | -1.52% | 26,600,180 |
| Mar 12, 2026 | 11.45 | 11.45 | 11.18 | 11.22 | 11.22 | -3.69% | 31,971,710 |
| Mar 11, 2026 | 11.35 | 12.00 | 11.06 | 11.65 | 11.65 | 2.10% | 54,691,870 |
| 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 |