Skip to main content
Shanghai STEP Electric Corporation (SHE:002527)
China flag China · Delayed Price · Currency is CNY
12.70
+0.22 (1.76%)
Apr 29, 2026, 3:04 PM CST

Shanghai STEP Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.8512.8512.4112.51-0.24%408,000
Apr 28, 202612.9012.9312.4412.4812.48-4.73%12,619,080
Apr 27, 202612.7813.1312.5113.1013.102.83%9,852,853
Apr 24, 202612.8512.9312.5812.7412.74-1.77%8,935,207
Apr 23, 202613.4013.4012.8712.9712.97-3.14%14,244,810
Apr 22, 202613.2713.4413.1813.3913.390.22%7,360,790
Apr 21, 202613.6613.6613.2513.3613.36-2.20%10,108,200
Apr 20, 202613.4613.9113.3113.6613.662.40%13,500,690
Apr 17, 202613.4013.4213.0413.3413.34-0.89%13,147,450
Apr 16, 202613.3713.5413.3413.4613.460.90%7,385,850
Apr 15, 202613.9313.9513.3013.3413.34-4.24%14,482,420
Apr 14, 202613.9113.9713.7713.9313.931.02%5,795,067
Apr 13, 202613.7613.9313.7113.7913.79-0.79%4,871,857
Apr 10, 202613.7014.0213.7013.9013.902.28%7,089,826
Apr 9, 202613.6613.6913.4713.5913.59-1.66%5,576,432
Apr 8, 202613.4113.8413.4113.8213.825.10%8,585,329
Apr 7, 202613.0613.2213.0313.1513.150.69%3,964,380
Apr 3, 202613.3013.3313.0113.0613.06-1.36%5,559,300
Apr 2, 202613.6513.6613.1813.2413.24-2.93%6,018,534
Apr 1, 202613.6113.7013.5313.6413.641.72%5,576,700
Mar 31, 202613.5013.7313.3713.4113.41-0.67%6,648,590
Mar 30, 202613.3813.5513.3013.5013.50-0.52%4,649,726
Mar 27, 202613.3613.6013.2413.5713.570.44%7,791,981
Mar 26, 202613.7113.9913.4613.5113.51-1.82%8,869,510
Mar 25, 202613.6113.8113.6013.7613.761.18%6,112,584
Mar 24, 202613.6013.6813.1813.6013.601.80%8,247,133
Mar 23, 202613.9314.0313.3013.3613.36-4.09%12,793,230
Mar 20, 202614.3014.5013.9313.9313.93-2.86%8,279,745
Mar 19, 202614.6114.6614.2814.3414.34-2.91%8,829,311
Mar 18, 202614.6214.8014.5714.7714.771.30%5,718,772
Mar 17, 202614.9014.9414.5814.5814.58-1.82%7,204,700
Mar 16, 202614.8314.9314.7014.8514.850.13%6,284,887
Mar 13, 202614.8515.0714.7814.8314.83-0.60%6,339,517
Mar 12, 202615.1115.1214.8514.9214.92-1.52%6,810,217
Mar 11, 202615.3515.4415.1115.1515.15-0.85%7,832,660
Mar 10, 202615.1115.3715.1115.2815.282.00%8,047,415
Mar 9, 202614.7615.0814.6014.9814.98-1.06%10,197,930
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