Skip to main content
SMS Electric Co.,Ltd.Zhengzhou (SHE:002857)
China flag China · Delayed Price · Currency is CNY
25.27
-0.11 (-0.43%)
Mar 10, 2026, 2:25 PM CST

SHE:002857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0825.8824.0825.3825.382.50%13,560,540
Mar 6, 202623.5225.1923.3824.7624.764.25%18,328,590
Mar 5, 202621.8523.7521.8523.7523.7510.00%9,482,680
Mar 4, 202621.1521.9820.5121.5921.592.18%3,914,300
Mar 3, 202622.0222.5721.0921.1321.13-3.47%3,585,140
Mar 2, 202622.7622.8421.7621.8921.89-4.70%4,146,000
Feb 27, 202622.5822.9822.1022.9722.971.73%3,321,220
Feb 26, 202623.0623.1722.5322.5822.58-1.61%3,288,020
Feb 25, 202623.5123.5822.9322.9522.95-1.92%3,159,400
Feb 24, 202623.4223.9823.2023.4023.401.12%3,787,720
Feb 13, 202623.4223.6023.0623.1423.14-1.11%2,391,350
Feb 12, 202623.3123.6322.8823.4023.401.04%3,242,400
Feb 11, 202623.2323.5822.8523.1623.160.26%3,452,480
Feb 10, 202623.4523.4523.0323.1023.10-1.45%1,585,800
Feb 9, 202623.1123.7522.9523.4423.442.05%3,027,800
Feb 6, 202622.9023.2422.6222.9722.97-0.26%2,201,100
Feb 5, 202623.3823.6323.0223.0323.03-1.92%2,344,900
Feb 4, 202623.7323.9823.4223.4823.48-1.01%2,989,600
Feb 3, 202623.6324.1823.3123.7223.722.95%4,163,700
Feb 2, 202622.7523.8722.1223.0423.04-2.54%7,733,900
Jan 30, 202621.9623.9921.8723.6423.646.01%7,321,960
Jan 29, 202622.8222.9121.9822.3022.30-2.32%4,585,220
Jan 28, 202623.5024.0822.8122.8322.83-3.51%4,654,700
Jan 27, 202623.6223.9622.3823.6623.66-0.21%7,369,027
Jan 26, 202624.1624.6122.8823.7123.71-1.21%9,340,007
Jan 23, 202623.8024.4723.4224.0024.001.27%5,194,100
Jan 22, 202623.5223.9423.1323.7023.701.50%4,828,900
Jan 21, 202622.5923.8822.3523.3523.353.27%5,514,900
Jan 20, 202623.3223.4822.5122.6122.61-3.46%4,976,400
Jan 19, 202623.4523.9823.1023.4223.42-0.47%5,663,000
Jan 16, 202624.3524.5023.4023.5323.530.04%8,619,020
Jan 15, 202622.4724.2822.4623.5223.524.63%10,203,520
Jan 14, 202622.8723.4822.0022.4822.48-0.93%6,082,920
Jan 13, 202623.1023.2522.3722.6922.69-1.65%7,426,120
Jan 12, 202621.9723.5621.7923.0723.077.20%10,259,400
Jan 9, 202621.5321.8721.2521.5221.52-5,487,200
Jan 8, 202620.0021.8520.0021.5221.526.80%10,030,800
Jan 7, 202620.5920.5919.9520.1520.15-1.76%5,715,500
Jan 6, 202619.7721.2319.6620.5120.511.99%10,023,000
Jan 5, 202620.8521.3219.8820.1120.11-3.04%10,812,200
Dec 31, 202520.5920.9020.2420.7420.741.02%2,251,820
Dec 30, 202520.7620.8820.5020.5320.53-1.68%1,851,900
Dec 29, 202520.8121.1220.7120.8820.880.05%1,771,600
Dec 26, 202520.8021.6520.7220.8720.870.34%3,895,700
Dec 25, 202521.0621.1020.5020.8020.80-0.62%2,689,300
Dec 24, 202521.0121.1020.8020.9320.930.43%1,786,400
Dec 23, 202520.5820.9920.2720.8420.840.77%2,974,200
Dec 22, 202520.8721.2320.5720.6820.68-0.67%2,895,600
Dec 19, 202520.5021.0020.4120.8220.821.46%2,481,020
Dec 18, 202520.4620.8620.3020.5220.52-0.77%2,564,300
Dec 17, 202520.2021.4320.1720.6820.682.94%4,860,600
Dec 16, 202520.4020.6520.0220.0920.09-1.90%3,015,440
Dec 15, 202519.8121.2519.7220.4820.483.12%5,593,700
Dec 12, 202519.9720.5519.7919.8619.86-0.25%3,088,400
Dec 11, 202520.3420.3419.8919.9119.91-1.19%2,814,800
Dec 10, 202520.4820.7219.9020.1520.15-1.23%4,114,400
Dec 9, 202520.0021.3919.7620.4020.402.00%5,586,381
Dec 8, 202519.4020.2019.4020.0020.003.15%2,995,678
Dec 5, 202518.9119.4518.7019.3919.392.54%2,737,897
Dec 4, 202519.3019.4118.8018.9118.91-2.02%1,900,260
Dec 3, 202519.7619.7619.2519.3019.30-1.83%1,675,369
Dec 2, 202520.0020.0519.4319.6619.66-1.06%2,249,781
Dec 1, 202520.2020.3019.8319.8719.87-1.10%2,277,000
Nov 28, 202519.6320.1319.6020.0920.091.88%2,269,300
Nov 27, 202519.5619.9619.4319.7219.720.61%1,931,700
Nov 26, 202519.9320.2619.5219.6019.60-1.66%2,288,100
Nov 25, 202519.8420.2819.6819.9319.931.37%2,710,869
Nov 24, 202520.0220.1319.2519.6619.662.61%3,137,100
Nov 21, 202519.9920.3019.0019.1619.16-6.03%3,907,120
Nov 20, 202520.7820.7820.1520.3920.39-1.07%2,834,100
Nov 19, 202521.2121.2620.5020.6120.61-2.23%2,415,600
Nov 18, 202521.6021.6921.0021.0821.08-2.32%2,302,800
Nov 17, 202521.7622.4721.4621.5821.58-0.55%2,520,300
Nov 14, 202521.4122.1021.1321.7021.700.65%3,365,000
Nov 13, 202521.4021.5921.1421.5621.561.08%2,182,920
Nov 12, 202521.2321.4120.9721.3321.330.57%2,452,800
Nov 11, 202521.3121.7821.0421.2121.21-0.42%3,185,000
Nov 10, 202521.7521.8521.1221.3021.30-2.07%3,367,400
Nov 7, 202521.9022.1621.4221.7521.75-1.09%2,840,440
Nov 6, 202522.5022.7021.8821.9921.99-3.04%4,004,960
Nov 5, 202522.2122.7321.8822.6822.682.12%3,738,623
Nov 4, 202522.4622.6822.0622.2122.21-0.98%3,207,000
Nov 3, 202522.7223.0622.3622.4322.43-0.80%2,464,100
Oct 31, 202522.4023.0722.3422.6122.610.94%3,883,860
Oct 30, 202522.7823.0422.3622.4022.40-1.37%3,686,060
Oct 29, 202522.9823.1322.5522.7122.71-1.48%3,896,020
Oct 28, 202523.3023.4022.9023.0523.05-1.45%3,039,700
Oct 27, 202524.8825.0923.0723.3923.39-5.42%7,796,693
Oct 24, 202524.6525.2924.5124.7324.730.32%3,169,100
Oct 23, 202524.8025.0524.3324.6524.65-0.68%2,854,400
Oct 22, 202525.5825.5824.6624.8224.82-1.51%2,397,800
Oct 21, 202524.5325.2724.3025.2025.202.73%5,116,900
Oct 20, 202523.7225.4523.7224.5324.533.50%5,395,200
Oct 17, 202524.7825.1323.6323.7023.70-4.74%3,796,100
Oct 16, 202524.9525.3924.7024.8824.88-0.20%2,649,260
Oct 15, 202524.9725.2724.5424.9324.93-0.16%2,788,760
Oct 14, 202524.8526.1624.7524.9724.971.05%5,339,220
Oct 13, 202522.4025.1922.4024.7124.71-0.04%6,133,385
Oct 10, 202524.0025.2923.5624.7224.723.39%7,242,387
Oct 9, 202523.5024.4323.1223.9123.912.40%5,001,500