Shanghai Morn Electric Equipment Co., Ltd. Class A 002451
SZSE · China · Producer Manufacturing
CNY 7.69+0.17 (+2.26%)
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 7.69 | +2.26% | CNY 7.56 | CNY 7.75 | CNY 7.45 | 9.45M |
| 2026-09-29 | CNY 7.52 | +0.80% | CNY 7.45 | CNY 7.60 | CNY 7.37 | 7.20M |
| 2026-09-28 | CNY 7.46 | -2.10% | CNY 7.64 | CNY 7.67 | CNY 7.32 | 8.74M |
| 2026-09-24 | CNY 7.62 | +1.74% | CNY 7.50 | CNY 7.81 | CNY 7.41 |
| 13.71M |
| 2026-09-23 | CNY 7.49 | -2.98% | CNY 7.70 | CNY 7.70 | CNY 7.41 | 12.92M |
| 2026-09-22 | CNY 7.72 | -0.26% | CNY 7.73 | CNY 7.78 | CNY 7.61 | 10.54M |
| 2026-09-21 | CNY 7.74 | +2.38% | CNY 7.55 | CNY 7.77 | CNY 7.55 | 10.33M |
| 2026-09-18 | CNY 7.56 | +1.07% | CNY 7.48 | CNY 7.75 | CNY 7.48 | 12.48M |
| 2026-09-17 | CNY 7.48 | -2.09% | CNY 7.56 | CNY 7.63 | CNY 7.32 | 14.98M |
| 2026-09-16 | CNY 7.64 | +1.73% | CNY 7.49 | CNY 8.04 | CNY 7.45 | 18.22M |
| 2026-09-15 | CNY 7.51 | -4.57% | CNY 8.01 | CNY 8.01 | CNY 7.47 | 20.59M |
| 2026-09-14 | CNY 7.87 | -1.99% | CNY 8.18 | CNY 8.26 | CNY 7.84 | 22.13M |
| 2026-09-11 | CNY 8.03 | -2.78% | CNY 8.18 | CNY 8.24 | CNY 8.00 | 27.42M |
| 2026-09-10 | CNY 8.26 | +4.69% | CNY 7.81 | CNY 8.33 | CNY 7.71 | 40.26M |
| 2026-09-09 | CNY 7.89 | +0.25% | CNY 7.80 | CNY 7.94 | CNY 7.74 | 12.60M |
| 2026-09-08 | CNY 7.87 | +1.55% | CNY 7.77 | CNY 7.90 | CNY 7.67 | 13.69M |
| 2026-09-07 | CNY 7.75 | 0.00% | CNY 7.75 | CNY 7.80 | CNY 7.56 | 12.03M |
| 2026-09-04 | CNY 7.75 | -1.15% | CNY 7.85 | CNY 7.95 | CNY 7.69 | 16.40M |
| 2026-09-03 | CNY 7.84 | -3.69% | CNY 8.21 | CNY 8.22 | CNY 7.83 | 22.08M |
| 2026-09-02 | CNY 8.14 | +0.74% | CNY 7.98 | CNY 8.24 | CNY 7.94 | 26.29M |
| 2026-09-01 | CNY 8.08 | +4.12% | CNY 7.75 | CNY 8.27 | CNY 7.69 | 37.52M |
| 2026-08-31 | CNY 7.76 | +0.13% | CNY 7.76 | CNY 7.78 | CNY 7.63 | 20.41M |
| 2026-08-28 | CNY 7.75 | -0.51% | CNY 7.77 | CNY 7.79 | CNY 7.69 | 18.14M |
| 2026-08-27 | CNY 7.79 | -1.89% | CNY 7.90 | CNY 7.91 | CNY 7.78 | 25.98M |
| 2026-08-26 | CNY 7.94 | -2.34% | CNY 8.00 | CNY 8.08 | CNY 7.76 | 46.20M |
| 2026-08-25 | CNY 8.13 | +10.01% | CNY 7.17 | CNY 8.13 | CNY 7.11 | 33.91M |
| 2026-08-24 | CNY 7.39 | +2.92% | CNY 7.21 | CNY 7.80 | CNY 6.99 | 34.88M |
| 2026-08-21 | CNY 7.18 | -0.83% | CNY 7.22 | CNY 7.25 | CNY 7.06 | 5.20M |
| 2026-08-20 | CNY 7.24 | +1.12% | CNY 7.26 | CNY 7.26 | CNY 7.15 | 5.13M |
| 2026-08-19 | CNY 7.16 | -2.98% | CNY 7.38 | CNY 7.38 | CNY 7.14 | 8.66M |
| 2026-08-18 | CNY 7.38 | -0.94% | CNY 7.50 | CNY 7.50 | CNY 7.31 | 6.70M |
| 2026-08-17 | CNY 7.45 | +0.68% | CNY 7.42 | CNY 7.47 | CNY 7.30 | 6.13M |
| 2026-08-14 | CNY 7.40 | -0.54% | CNY 7.49 | CNY 7.49 | CNY 7.30 | 6.83M |
| 2026-08-13 | CNY 7.44 | -1.20% | CNY 7.53 | CNY 7.56 | CNY 7.41 | 8.65M |
| 2026-08-12 | CNY 7.53 | +1.62% | CNY 7.41 | CNY 7.53 | CNY 7.37 | 8.12M |
| 2026-08-11 | CNY 7.41 | -1.33% | CNY 7.43 | CNY 7.50 | CNY 7.31 | 9.97M |
| 2026-08-10 | CNY 7.51 | +4.02% | CNY 7.23 | CNY 7.51 | CNY 7.23 | 17.63M |
| 2026-08-07 | CNY 7.22 | -1.63% | CNY 7.33 | CNY 7.33 | CNY 7.11 | 9.96M |
| 2026-08-06 | CNY 7.34 | +0.27% | CNY 7.30 | CNY 7.37 | CNY 7.21 | 10.83M |
| 2026-08-05 | CNY 7.32 | +0.27% | CNY 7.30 | CNY 7.37 | CNY 7.24 | 14.65M |
| 2026-08-04 | CNY 7.30 | +0.83% | CNY 7.27 | CNY 7.36 | CNY 7.24 | 14.70M |
| 2026-08-03 | CNY 7.24 | +3.28% | CNY 6.99 | CNY 7.28 | CNY 6.98 | 19.16M |
| 2026-07-31 | CNY 7.01 | +1.59% | CNY 6.80 | CNY 7.01 | CNY 6.80 | 19.99M |
| 2026-07-30 | CNY 6.90 | -2.13% | CNY 7.21 | CNY 7.30 | CNY 6.86 | 28.95M |
| 2026-07-29 | CNY 7.05 | +2.47% | CNY 6.92 | CNY 7.16 | CNY 6.81 | 19.62M |
| 2026-07-28 | CNY 6.88 | -0.43% | CNY 6.97 | CNY 7.07 | CNY 6.81 | 15.82M |
| 2026-07-27 | CNY 6.91 | +3.75% | CNY 6.64 | CNY 6.91 | CNY 6.59 | 23.87M |
| 2026-07-24 | CNY 6.66 | -2.35% | CNY 7.09 | CNY 7.10 | CNY 6.66 | 33.90M |
| 2026-07-23 | CNY 6.82 | +10.00% | CNY 6.16 | CNY 6.82 | CNY 6.15 | 18.58M |
| 2026-07-22 | CNY 6.20 | -2.36% | CNY 6.34 | CNY 6.37 | CNY 6.16 | 8.50M |
| 2026-07-21 | CNY 6.35 | +0.47% | CNY 6.36 | CNY 6.44 | CNY 6.02 | 12.63M |
| 2026-07-20 | CNY 6.32 | -2.32% | CNY 6.43 | CNY 6.71 | CNY 6.25 | 14.37M |
| 2026-07-17 | CNY 6.47 | -3.58% | CNY 6.80 | CNY 6.84 | CNY 6.42 | 11.82M |
| 2026-07-16 | CNY 6.71 | +1.21% | CNY 6.64 | CNY 6.82 | CNY 6.51 | 10.72M |
| 2026-07-15 | CNY 6.63 | +0.76% | CNY 6.60 | CNY 6.74 | CNY 6.56 | 8.61M |
| 2026-07-14 | CNY 6.58 | +1.23% | CNY 6.54 | CNY 6.59 | CNY 6.37 | 7.52M |
| 2026-07-13 | CNY 6.50 | -4.55% | CNY 6.74 | CNY 6.81 | CNY 6.48 | 7.90M |
| 2026-07-10 | CNY 6.81 | +1.19% | CNY 6.70 | CNY 6.98 | CNY 6.60 | 9.32M |
| 2026-07-09 | CNY 6.73 | -0.30% | CNY 6.80 | CNY 6.82 | CNY 6.48 | 8.19M |
| 2026-07-08 | CNY 6.75 | -1.60% | CNY 6.89 | CNY 6.89 | CNY 6.69 | 6.45M |
| 2026-07-07 | CNY 6.86 | -2.70% | CNY 7.03 | CNY 7.13 | CNY 6.83 | 7.57M |
| 2026-07-06 | CNY 7.05 | -2.76% | CNY 7.31 | CNY 7.35 | CNY 7.03 | 8.88M |
| 2026-07-03 | CNY 7.25 | +1.97% | CNY 7.15 | CNY 7.31 | CNY 7.08 | 8.58M |
| 2026-07-02 | CNY 7.11 | +0.14% | CNY 7.10 | CNY 7.33 | CNY 7.02 | 10.69M |
| 2026-07-01 | CNY 7.10 | +0.85% | CNY 7.00 | CNY 7.22 | CNY 6.95 | 11.60M |
| 2026-06-30 | CNY 7.04 | -0.42% | CNY 7.14 | CNY 7.14 | CNY 6.95 | 7.70M |
| 2026-06-29 | CNY 7.07 | -0.42% | CNY 7.11 | CNY 7.17 | CNY 6.86 | 11.91M |
| 2026-06-26 | CNY 7.10 | -2.74% | CNY 7.30 | CNY 7.30 | CNY 7.05 | 9.73M |
| 2026-06-25 | CNY 7.30 | -3.31% | CNY 7.54 | CNY 7.54 | CNY 7.20 | 10.34M |
| 2026-06-24 | CNY 7.55 | -2.71% | CNY 7.75 | CNY 7.75 | CNY 7.45 | 9.23M |
| 2026-06-23 | CNY 7.76 | -0.26% | CNY 7.75 | CNY 7.94 | CNY 7.68 | 8.67M |
| 2026-06-22 | CNY 7.78 | +1.97% | CNY 7.61 | CNY 7.79 | CNY 7.38 | 12.26M |
| 2026-06-18 | CNY 7.63 | -0.91% | CNY 7.70 | CNY 7.74 | CNY 7.57 | 8.12M |
| 2026-06-17 | CNY 7.70 | -3.87% | CNY 8.01 | CNY 8.05 | CNY 7.66 | 11.69M |
| 2026-06-16 | CNY 8.01 | +1.78% | CNY 7.88 | CNY 8.10 | CNY 7.71 | 9.66M |
| 2026-06-15 | CNY 7.87 | +1.68% | CNY 7.85 | CNY 7.97 | CNY 7.77 | 7.93M |
| 2026-06-12 | CNY 7.74 | +1.44% | CNY 7.70 | CNY 7.85 | CNY 7.62 | 8.77M |
| 2026-06-11 | CNY 7.63 | -1.42% | CNY 7.69 | CNY 7.76 | CNY 7.53 | 6.73M |
| 2026-06-10 | CNY 7.74 | -2.03% | CNY 7.82 | CNY 7.82 | CNY 7.55 | 9.40M |
| 2026-06-09 | CNY 7.90 | +0.64% | CNY 7.95 | CNY 8.00 | CNY 7.81 | 7.34M |
| 2026-06-08 | CNY 7.85 | -4.50% | CNY 8.00 | CNY 8.19 | CNY 7.71 | 9.95M |
| 2026-06-05 | CNY 8.22 | +0.86% | CNY 8.20 | CNY 8.32 | CNY 7.96 | 9.97M |
| 2026-06-04 | CNY 8.15 | -2.04% | CNY 8.25 | CNY 8.35 | CNY 8.10 | 7.46M |
| 2026-06-03 | CNY 8.32 | -0.48% | CNY 8.31 | CNY 8.39 | CNY 8.22 | 7.14M |
| 2026-06-02 | CNY 8.36 | -2.90% | CNY 8.57 | CNY 8.65 | CNY 8.18 | 9.60M |
| 2026-06-01 | CNY 8.61 | +2.50% | CNY 8.37 | CNY 8.69 | CNY 8.31 | 8.85M |
| 2026-05-29 | CNY 8.40 | -3.45% | CNY 8.72 | CNY 8.72 | CNY 8.36 | 9.76M |
| 2026-05-28 | CNY 8.70 | +2.96% | CNY 8.40 | CNY 8.70 | CNY 8.38 | 10.14M |
| 2026-05-27 | CNY 8.45 | -2.54% | CNY 8.63 | CNY 8.75 | CNY 8.41 | 9.65M |
| 2026-05-26 | CNY 8.67 | -3.02% | CNY 8.84 | CNY 8.87 | CNY 8.53 | 11.84M |