Skip to main content
Shanghai STEP Electric Corporation (SHE:002527)
China flag China · Delayed Price · Currency is CNY
14.98
-0.16 (-1.06%)
Mar 9, 2026, 3:04 PM CST

Shanghai STEP Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7615.0814.6015.01--0.86%9,496,333
Mar 6, 202614.9015.1414.8515.1415.141.07%6,374,681
Mar 5, 202614.9015.0614.9014.9814.982.18%11,080,960
Mar 4, 202614.5114.9014.4414.6614.66-0.20%11,908,900
Mar 3, 202615.5015.6414.6614.6914.69-5.29%18,244,877
Mar 2, 202615.8415.9415.5015.5115.51-4.14%16,275,097
Feb 27, 202616.3516.3516.0816.1816.18-1.28%13,087,580
Feb 26, 202616.3916.4316.1616.3916.390.06%15,739,940
Feb 25, 202616.3316.5516.2916.3816.380.18%9,352,246
Feb 24, 202616.9416.9416.2816.3516.35-1.92%17,546,510
Feb 13, 202616.5016.8016.4616.6716.670.73%12,931,023
Feb 12, 202616.5516.7116.4816.5516.550.18%9,481,054
Feb 11, 202616.6316.7116.5116.5216.52-1.14%9,618,043
Feb 10, 202616.5916.8516.5416.7116.710.30%13,751,950
Feb 9, 202616.8516.9116.4916.6616.660.24%13,747,450
Feb 6, 202615.9716.9915.8616.6216.623.42%23,248,420
Feb 5, 202616.1616.3016.0116.0716.07-1.17%11,994,820
Feb 4, 202616.5016.5316.1816.2616.26-1.99%13,019,770
Feb 3, 202616.0816.6015.8516.5916.594.27%20,527,040
Feb 2, 202616.0816.4215.9115.9115.91-1.06%18,434,210
Jan 30, 202616.0016.3015.7316.0816.08-0.12%18,984,000
Jan 29, 202616.5516.6716.0916.1016.10-2.72%21,521,394
Jan 28, 202616.9117.0416.5116.5516.55-3.10%20,844,360
Jan 27, 202617.1217.2316.4617.0817.08-1.27%26,044,570
Jan 26, 202618.3518.5217.1717.3017.30-4.21%36,734,670
Jan 23, 202617.5618.0617.5618.0618.062.44%35,750,760
Jan 22, 202617.8518.0717.5017.6317.630.57%34,888,910
Jan 21, 202617.5017.8517.3017.5317.53-1.13%55,870,300
Jan 20, 202617.7118.5017.6117.7317.735.41%93,513,710
Jan 19, 202617.1317.2516.7716.8216.82-0.65%26,868,830
Jan 16, 202616.4516.9716.3616.9316.933.17%33,391,610
Jan 15, 202616.3016.5016.2216.4116.41-0.24%17,351,890
Jan 14, 202616.6216.8516.2016.4516.45-1.14%29,077,020
Jan 13, 202617.1117.2716.5016.6416.64-2.69%33,726,987
Jan 12, 202616.9117.1316.7417.1017.102.27%35,687,057
Jan 9, 202616.6816.9116.6016.7216.72-0.77%33,135,700
Jan 8, 202616.6317.1816.5116.8516.852.62%47,231,390
Jan 7, 202616.4716.7616.3516.4216.42-1.50%33,815,120
Jan 6, 202617.0017.1216.6416.6716.67-1.71%45,976,940
Jan 5, 202617.3517.6416.9216.9616.96-4.40%63,254,490
Dec 31, 202518.5818.5817.5217.7417.743.44%107,266,798
Dec 30, 202515.8917.1515.8917.1517.1510.01%35,707,890
Dec 29, 202515.7115.7215.2515.5915.591.63%29,113,510
Dec 26, 202515.2115.7015.1015.3415.341.05%29,858,865
Dec 25, 202515.0615.4215.0015.1815.181.54%22,340,300
Dec 24, 202514.9215.0814.8614.9514.950.20%7,871,300
Dec 23, 202515.3615.3614.9114.9214.92-2.74%8,422,444
Dec 22, 202515.1715.4315.1615.3415.341.79%7,945,566
Dec 19, 202514.7415.1514.7015.0715.072.17%8,222,201
Dec 18, 202514.7815.0114.7214.7514.75-1.34%6,664,301
Dec 17, 202514.6014.9714.5414.9514.952.12%9,064,670
Dec 16, 202514.9114.9714.5514.6414.64-2.07%9,155,655
Dec 15, 202515.3315.3314.8714.9514.95-2.92%12,265,950
Dec 12, 202515.4615.5415.2115.4015.40-0.45%8,292,062
Dec 11, 202515.9315.9515.4615.4715.47-2.52%8,450,935
Dec 10, 202515.9215.9415.6415.8715.87-0.19%8,498,608
Dec 9, 202516.1616.3015.8715.9015.90-2.09%10,031,360
Dec 8, 202516.3916.5116.2316.2416.24-0.61%12,496,120
Dec 5, 202515.6016.3815.5216.3416.344.88%15,999,550
Dec 4, 202515.8515.9515.4615.5815.580.65%13,055,540
Dec 3, 202515.6615.7515.3515.4815.48-0.96%8,003,518
Dec 2, 202516.1616.1715.5715.6315.63-3.52%14,099,100
Dec 1, 202516.0116.2915.9116.2016.201.00%8,192,472
Nov 28, 202516.0116.1915.8916.0416.040.25%7,739,352
Nov 27, 202516.0616.2816.0016.0016.00-1.54%6,774,513
Nov 26, 202516.1516.5616.0416.2516.250.62%10,587,710
Nov 25, 202516.1016.4816.0616.1516.151.13%7,145,956
Nov 24, 202516.0116.1415.7815.9715.970.06%9,560,112
Nov 21, 202516.1916.3515.9015.9615.96-2.39%11,008,370
Nov 20, 202516.6616.7416.3016.3516.35-1.27%5,706,724
Nov 19, 202516.8116.8216.4416.5616.56-1.49%7,559,483
Nov 18, 202516.9117.0016.7116.8116.81-1.18%6,227,175
Nov 17, 202517.0117.1816.8717.0117.01-0.41%6,054,074
Nov 14, 202516.9917.4016.8517.0817.08-0.06%8,122,794
Nov 13, 202516.9217.1216.8517.0917.090.65%7,624,489
Nov 12, 202517.5917.5916.9016.9816.98-3.63%11,096,640
Nov 11, 202517.3617.7717.2517.6217.622.26%12,981,340
Nov 10, 202517.3617.6017.1517.2317.23-0.86%11,725,910
Nov 7, 202517.9418.0017.3517.3817.38-3.12%14,328,500
Nov 6, 202517.7718.1517.6317.9417.941.82%10,587,740
Nov 5, 202517.5017.8517.4317.6217.62-1.01%10,313,310
Nov 4, 202518.2418.2517.5517.8017.80-2.41%15,338,780
Nov 3, 202518.0718.3717.8818.2418.241.05%14,824,510
Oct 31, 202517.7518.3017.6818.0518.051.86%13,817,860
Oct 30, 202518.1218.1317.7017.7217.72-2.10%12,403,230
Oct 29, 202518.0718.2217.8518.1018.100.78%11,772,830
Oct 28, 202518.1918.2017.8117.9617.96-1.21%14,043,660
Oct 27, 202518.3818.5818.0518.1818.18-0.82%18,376,680
Oct 24, 202517.9218.6717.7918.3318.332.40%21,703,100
Oct 23, 202517.5618.2417.3217.9017.901.13%22,429,790
Oct 22, 202517.7818.1017.6017.7017.70-0.95%13,731,490
Oct 21, 202517.8118.0517.3517.8717.870.56%17,190,300
Oct 20, 202517.3818.5517.1717.7717.773.74%27,837,290
Oct 17, 202517.5517.6517.0317.1317.13-2.62%21,334,900
Oct 16, 202517.9818.0817.5417.5917.59-2.71%15,492,350
Oct 15, 202517.7018.1017.4118.0818.082.26%20,095,840
Oct 14, 202518.7618.8817.6017.6817.68-5.10%27,828,640
Oct 13, 202518.0119.4817.6118.6318.63-1.48%33,787,620
Oct 10, 202520.0220.2818.8418.9118.91-4.78%30,837,330
Oct 9, 202520.9521.2319.6819.8619.86-3.03%37,482,470