Skip to main content
SMS Electric Co.,Ltd.Zhengzhou (SHE:002857)
China flag China · Delayed Price · Currency is CNY
21.52
+1.12 (5.49%)
Apr 29, 2026, 3:04 PM CST

SHE:002857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.0421.8619.7021.5221.525.49%6,570,760
Apr 28, 202620.7920.8220.3420.4020.40-1.69%1,929,400
Apr 27, 202620.3020.8820.1120.7520.752.22%3,032,940
Apr 24, 202620.4420.4920.0520.3020.30-0.73%1,989,590
Apr 23, 202620.9321.0020.3020.4520.45-2.20%2,510,420
Apr 22, 202620.8820.9320.4720.9120.910.05%2,202,680
Apr 21, 202621.5021.5020.5820.9020.90-2.56%3,576,200
Apr 20, 202621.4021.9421.0821.4521.450.42%3,373,900
Apr 17, 202621.4221.5420.8521.3621.36-0.28%3,243,900
Apr 16, 202621.0821.4620.8621.4221.421.85%2,286,800
Apr 15, 202621.4421.5920.9821.0321.03-1.41%3,010,450
Apr 14, 202621.6021.6621.0521.3321.33-0.28%3,109,220
Apr 13, 202622.2922.4221.2821.3921.39-4.72%4,100,300
Apr 10, 202622.3022.5822.2122.4522.451.86%2,768,912
Apr 9, 202622.1222.2121.2122.0422.041.29%3,620,650
Apr 8, 202621.2321.7820.6921.7621.766.04%3,445,600
Apr 7, 202620.8120.8520.2820.5220.520.59%2,565,900
Apr 3, 202621.2121.2920.2420.4020.40-3.04%3,132,000
Apr 2, 202621.9622.2220.6321.0421.04-4.19%4,644,510
Apr 1, 202622.1022.4821.7221.9621.961.34%2,982,262
Mar 31, 202622.2522.7121.6221.6721.67-2.65%3,416,100
Mar 30, 202622.6922.9722.0022.2622.26-2.24%3,252,000
Mar 27, 202623.0523.2522.2222.7722.77-0.74%3,199,800
Mar 26, 202623.5524.1522.8422.9422.94-2.55%4,822,800
Mar 25, 202623.5323.5823.0023.5423.542.84%4,749,410
Mar 24, 202622.2423.0521.6022.8922.898.12%7,593,240
Mar 23, 202622.4422.4421.0721.1721.17-7.55%5,747,110
Mar 20, 202623.5624.0022.7622.9022.90-2.68%6,327,165
Mar 19, 202624.2024.7023.1823.5323.53-4.89%10,365,180
Mar 18, 202626.0026.1724.4224.7424.74-4.48%14,952,083
Mar 17, 202624.9427.3924.4925.9025.904.02%21,040,730
Mar 16, 202625.8426.1924.7124.9024.90-4.93%9,268,160
Mar 13, 202625.4426.6325.0326.1926.191.99%14,041,020
Mar 12, 202625.3226.1824.9525.6825.681.06%12,236,110
Mar 11, 202625.1525.8424.8125.4125.410.79%9,478,380
Mar 10, 202625.7025.7425.0025.2125.21-0.67%9,584,370
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