Jiangxi Special Electric Motor Co., Ltd. Class A 002176
SZSE · China · Producer Manufacturing
CNY 8.61+0.41 (+5.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.61 | +5.00% | CNY 8.23 | CNY 8.79 | CNY 8.16 | 60.77M |
| 2026-09-29 | CNY 8.20 | +1.49% | CNY 8.02 | CNY 8.26 | CNY 8.02 | 25.20M |
| 2026-09-28 | CNY 8.08 | -2.53% | CNY 8.29 | CNY 8.29 | CNY 8.01 | 29.45M |
| 2026-09-24 | CNY 8.29 | -1.31% | CNY 8.42 | CNY 8.45 | CNY 8.27 | 21.07M |
| 2026-09-23 | CNY 8.40 | -2.33% | CNY 8.55 | CNY 8.58 | CNY 8.37 | 33.26M |
| 2026-09-22 | CNY 8.60 | +0.47% | CNY 8.57 | CNY 8.67 | CNY 8.56 | 30.82M |
| 2026-09-21 | CNY 8.56 | +0.35% | CNY 8.52 | CNY 8.62 | CNY 8.47 | 31.07M |
| 2026-09-18 | CNY 8.53 | 0.00% | CNY 8.60 | CNY 8.62 | CNY 8.47 | 26.64M |
| 2026-09-17 | CNY 8.53 | -0.58% | CNY 8.56 | CNY 8.63 | CNY 8.45 | 23.83M |
| 2026-09-16 | CNY 8.58 | -0.35% | CNY 8.57 | CNY 8.67 | CNY 8.43 | 26.96M |
| 2026-09-15 | CNY 8.61 | -1.94% | CNY 8.77 | CNY 8.77 | CNY 8.59 | 23.82M |
| 2026-09-14 | CNY 8.78 | +2.33% | CNY 8.53 | CNY 8.83 | CNY 8.47 | 29.69M |
| 2026-09-11 | CNY 8.58 | -3.49% | CNY 8.77 | CNY 8.79 | CNY 8.36 | 49.96M |
| 2026-09-10 | CNY 8.89 | -1.44% | CNY 8.98 | CNY 8.98 | CNY 8.82 | 24.87M |
| 2026-09-09 | CNY 9.02 | -1.20% | CNY 9.13 | CNY 9.15 | CNY 9.00 | 36.26M |
| 2026-09-08 | CNY 9.13 | +2.70% | CNY 8.91 | CNY 9.16 | CNY 8.88 | 62.81M |
| 2026-09-07 | CNY 8.89 | +2.07% | CNY 8.73 | CNY 8.97 | CNY 8.60 | 42.29M |
| 2026-09-04 | CNY 8.71 | -1.80% | CNY 8.87 | CNY 9.06 | CNY 8.67 | 49.78M |
| 2026-09-03 | CNY 8.87 | +0.11% | CNY 8.90 | CNY 9.09 | CNY 8.85 | 36.80M |
| 2026-09-02 | CNY 8.86 | -3.17% | CNY 9.06 | CNY 9.07 | CNY 8.79 | 50.56M |
| 2026-09-01 | CNY 9.15 | -1.08% | CNY 9.28 | CNY 9.32 | CNY 9.03 | 50.96M |
| 2026-08-31 | CNY 9.25 | +2.10% | CNY 8.95 | CNY 9.27 | CNY 8.90 | 65.37M |
| 2026-08-28 | CNY 9.06 | +1.68% | CNY 8.91 | CNY 9.14 | CNY 8.85 | 69.09M |
| 2026-08-27 | CNY 8.91 | -0.22% | CNY 8.79 | CNY 8.93 | CNY 8.62 | 82.59M |
| 2026-08-26 | CNY 8.93 | -4.49% | CNY 8.94 | CNY 9.07 | CNY 8.76 | 121.33M |
| 2026-08-25 | CNY 9.35 | +2.19% | CNY 10.07 | CNY 10.07 | CNY 9.35 | 176.09M |
| 2026-08-24 | CNY 9.15 | +1.22% | CNY 9.20 | CNY 9.35 | CNY 8.96 | 53.78M |
| 2026-08-21 | CNY 9.04 | +2.26% | CNY 8.80 | CNY 9.22 | CNY 8.71 | 53.13M |
| 2026-08-20 | CNY 8.84 | -0.90% | CNY 9.07 | CNY 9.09 | CNY 8.82 | 39.95M |
| 2026-08-19 | CNY 8.92 | -4.80% | CNY 9.25 | CNY 9.31 | CNY 8.90 | 62.90M |
| 2026-08-18 | CNY 9.37 | +0.32% | CNY 9.34 | CNY 9.60 | CNY 9.22 | 64.02M |
| 2026-08-17 | CNY 9.34 | -0.64% | CNY 9.39 | CNY 9.41 | CNY 9.16 | 49.23M |
| 2026-08-14 | CNY 9.40 | -0.74% | CNY 9.57 | CNY 9.73 | CNY 9.26 | 71.12M |
| 2026-08-13 | CNY 9.47 | +0.74% | CNY 9.44 | CNY 9.65 | CNY 9.38 | 76.66M |
| 2026-08-12 | CNY 9.40 | +1.62% | CNY 9.26 | CNY 9.65 | CNY 9.24 | 79.51M |
| 2026-08-11 | CNY 9.25 | -0.54% | CNY 9.22 | CNY 9.35 | CNY 9.16 | 50.22M |
| 2026-08-10 | CNY 9.30 | -0.53% | CNY 9.45 | CNY 9.47 | CNY 9.25 | 71.08M |
| 2026-08-07 | CNY 9.35 | +0.54% | CNY 9.36 | CNY 9.46 | CNY 9.01 | 81.81M |
| 2026-08-06 | CNY 9.30 | -1.80% | CNY 9.50 | CNY 9.65 | CNY 9.21 | 99.26M |
| 2026-08-05 | CNY 9.47 | +2.16% | CNY 9.19 | CNY 9.50 | CNY 9.15 | 111.18M |
| 2026-08-04 | CNY 9.27 | +2.66% | CNY 9.10 | CNY 9.33 | CNY 8.90 | 146.04M |
| 2026-08-03 | CNY 9.03 | +9.99% | CNY 8.23 | CNY 9.03 | CNY 8.13 | 62.29M |
| 2026-07-31 | CNY 8.21 | +0.61% | CNY 8.21 | CNY 8.30 | CNY 8.16 | 56.47M |
| 2026-07-30 | CNY 8.16 | -0.61% | CNY 8.17 | CNY 8.32 | CNY 8.11 | 54.50M |
| 2026-07-29 | CNY 8.21 | +3.40% | CNY 7.99 | CNY 8.29 | CNY 7.75 | 69.37M |
| 2026-07-28 | CNY 7.94 | -1.00% | CNY 7.92 | CNY 8.13 | CNY 7.90 | 49.03M |
| 2026-07-27 | CNY 8.02 | +3.89% | CNY 7.80 | CNY 8.02 | CNY 7.72 | 52.37M |
| 2026-07-24 | CNY 7.72 | -3.38% | CNY 7.88 | CNY 8.01 | CNY 7.72 | 54.55M |
| 2026-07-23 | CNY 7.99 | +5.97% | CNY 7.59 | CNY 7.99 | CNY 7.55 | 88.62M |
| 2026-07-22 | CNY 7.54 | -1.31% | CNY 7.59 | CNY 7.70 | CNY 7.48 | 56.17M |
| 2026-07-21 | CNY 7.64 | +2.55% | CNY 7.46 | CNY 7.65 | CNY 7.23 | 80.86M |
| 2026-07-20 | CNY 7.45 | -2.99% | CNY 7.73 | CNY 7.81 | CNY 7.32 | 74.04M |
| 2026-07-17 | CNY 7.68 | -4.12% | CNY 8.03 | CNY 8.25 | CNY 7.68 | 74.70M |
| 2026-07-16 | CNY 8.01 | -1.23% | CNY 8.01 | CNY 8.16 | CNY 7.93 | 51.90M |
| 2026-07-15 | CNY 8.11 | -1.82% | CNY 8.35 | CNY 8.35 | CNY 8.05 | 50.65M |
| 2026-07-14 | CNY 8.26 | +1.85% | CNY 8.12 | CNY 8.28 | CNY 7.97 | 53.88M |
| 2026-07-13 | CNY 8.11 | -6.35% | CNY 8.63 | CNY 8.63 | CNY 8.10 | 70.13M |
| 2026-07-10 | CNY 8.66 | +0.35% | CNY 8.65 | CNY 8.84 | CNY 8.45 | 71.90M |
| 2026-07-09 | CNY 8.63 | -3.25% | CNY 8.91 | CNY 8.98 | CNY 8.34 | 94.37M |
| 2026-07-08 | CNY 8.92 | -7.18% | CNY 9.53 | CNY 9.59 | CNY 8.91 | 87.37M |
| 2026-07-07 | CNY 9.61 | -2.73% | CNY 9.97 | CNY 10.10 | CNY 9.56 | 61.22M |
| 2026-07-06 | CNY 9.88 | -2.85% | CNY 10.29 | CNY 10.45 | CNY 9.84 | 93.37M |
| 2026-07-03 | CNY 10.17 | +0.30% | CNY 10.32 | CNY 10.35 | CNY 9.94 | 86.63M |
| 2026-07-02 | CNY 10.14 | 0.00% | CNY 10.05 | CNY 10.52 | CNY 10.01 | 83.42M |
| 2026-07-01 | CNY 10.14 | +1.30% | CNY 10.08 | CNY 10.25 | CNY 9.75 | 88.08M |
| 2026-06-30 | CNY 10.01 | +3.30% | CNY 9.76 | CNY 10.06 | CNY 9.61 | 85.15M |
| 2026-06-29 | CNY 9.69 | -0.51% | CNY 9.77 | CNY 9.87 | CNY 9.46 | 75.81M |
| 2026-06-26 | CNY 9.74 | -7.85% | CNY 10.52 | CNY 10.55 | CNY 9.70 | 108.62M |
| 2026-06-25 | CNY 10.57 | -5.46% | CNY 11.01 | CNY 11.24 | CNY 10.48 | 99.91M |
| 2026-06-24 | CNY 11.18 | +2.57% | CNY 10.92 | CNY 11.29 | CNY 10.35 | 116.83M |
| 2026-06-23 | CNY 10.90 | -3.20% | CNY 11.26 | CNY 11.27 | CNY 10.85 | 83.59M |
| 2026-06-22 | CNY 11.26 | +1.44% | CNY 10.75 | CNY 11.28 | CNY 10.55 | 123.08M |
| 2026-06-18 | CNY 11.10 | -3.39% | CNY 11.42 | CNY 11.57 | CNY 11.04 | 117.93M |
| 2026-06-17 | CNY 11.49 | -2.30% | CNY 11.74 | CNY 12.03 | CNY 11.42 | 147.72M |
| 2026-06-16 | CNY 11.76 | +3.52% | CNY 11.22 | CNY 11.85 | CNY 11.00 | 181.60M |
| 2026-06-15 | CNY 11.36 | +0.98% | CNY 11.41 | CNY 11.55 | CNY 11.20 | 139.16M |
| 2026-06-12 | CNY 11.25 | +1.17% | CNY 11.15 | CNY 11.60 | CNY 10.91 | 154.44M |
| 2026-06-11 | CNY 11.12 | -0.09% | CNY 11.15 | CNY 11.46 | CNY 10.82 | 164.68M |
| 2026-06-10 | CNY 11.13 | +0.72% | CNY 10.98 | CNY 11.95 | CNY 10.91 | 166.63M |
| 2026-06-09 | CNY 11.05 | +3.95% | CNY 10.79 | CNY 11.08 | CNY 10.50 | 81.90M |
| 2026-06-08 | CNY 10.63 | -3.80% | CNY 10.83 | CNY 11.23 | CNY 10.44 | 79.53M |
| 2026-06-05 | CNY 11.05 | +0.73% | CNY 11.00 | CNY 11.26 | CNY 10.67 | 78.49M |
| 2026-06-04 | CNY 10.97 | -2.58% | CNY 11.18 | CNY 11.19 | CNY 10.88 | 60.01M |
| 2026-06-03 | CNY 11.26 | +0.18% | CNY 11.16 | CNY 11.58 | CNY 11.04 | 74.49M |
| 2026-06-02 | CNY 11.24 | -2.94% | CNY 11.60 | CNY 11.68 | CNY 11.01 | 77.34M |
| 2026-06-01 | CNY 11.58 | -1.61% | CNY 11.70 | CNY 11.85 | CNY 11.50 | 61.10M |
| 2026-05-29 | CNY 11.77 | -1.75% | CNY 12.04 | CNY 12.27 | CNY 11.70 | 77.66M |
| 2026-05-28 | CNY 11.98 | -0.42% | CNY 12.03 | CNY 12.30 | CNY 11.69 | 79.95M |
| 2026-05-27 | CNY 12.03 | -4.07% | CNY 12.45 | CNY 12.66 | CNY 11.90 | 96.71M |
| 2026-05-26 | CNY 12.54 | +1.46% | CNY 12.26 | CNY 12.69 | CNY 12.17 | 95.44M |