Shanghai Step Electric Co., Ltd. Class A 002527
SZSE · China · Producer Manufacturing
CNY 10.59-0.04 (-0.38%)
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 10.59 | -0.38% | CNY 10.65 | CNY 10.88 | CNY 10.56 | 3.98M |
| 2026-09-29 | CNY 10.63 | +1.53% | CNY 10.57 | CNY 10.67 | CNY 10.44 | 3.78M |
| 2026-09-28 | CNY 10.47 | -2.60% | CNY 10.81 | CNY 10.88 | CNY 10.41 | 5.27M |
| 2026-09-24 | CNY 10.75 | +0.47% | CNY 10.70 | CNY 11.06 | CNY 10.60 | 8.61M |
| 2026-09-23 | CNY 10.70 | +0.28% | CNY 10.73 | CNY 10.75 | CNY 10.60 | 3.02M |
| 2026-09-22 | CNY 10.67 | -1.02% | CNY 10.80 | CNY 10.87 | CNY 10.64 | 4.10M |
| 2026-09-21 | CNY 10.78 | +0.47% | CNY 10.98 | CNY 10.98 | CNY 10.74 | 4.50M |
| 2026-09-18 | CNY 10.73 | +1.42% | CNY 10.78 | CNY 10.83 | CNY 10.57 | 4.12M |
| 2026-09-17 | CNY 10.58 | +0.67% | CNY 10.56 | CNY 10.65 | CNY 10.40 | 3.62M |
| 2026-09-16 | CNY 10.51 | +0.19% | CNY 10.44 | CNY 10.60 | CNY 10.30 | 4.02M |
| 2026-09-15 | CNY 10.49 | -2.42% | CNY 10.71 | CNY 10.72 | CNY 10.45 | 3.31M |
| 2026-09-14 | CNY 10.75 | +0.37% | CNY 10.65 | CNY 10.88 | CNY 10.61 | 3.73M |
| 2026-09-11 | CNY 10.71 | -1.02% | CNY 10.67 | CNY 10.77 | CNY 10.44 | 7.21M |
| 2026-09-10 | CNY 10.82 | -2.70% | CNY 11.01 | CNY 11.11 | CNY 10.81 | 6.68M |
| 2026-09-09 | CNY 11.12 | -1.68% | CNY 11.27 | CNY 11.35 | CNY 11.10 | 6.11M |
| 2026-09-08 | CNY 11.31 | -0.53% | CNY 11.43 | CNY 11.53 | CNY 11.24 | 6.19M |
| 2026-09-07 | CNY 11.37 | +2.90% | CNY 11.03 | CNY 11.41 | CNY 10.95 | 7.54M |
| 2026-09-04 | CNY 11.05 | -2.21% | CNY 11.27 | CNY 11.43 | CNY 11.00 | 6.00M |
| 2026-09-03 | CNY 11.30 | +0.98% | CNY 11.26 | CNY 11.58 | CNY 11.20 | 6.23M |
| 2026-09-02 | CNY 11.19 | 0.00% | CNY 11.11 | CNY 11.24 | CNY 11.01 | 4.17M |
| 2026-09-01 | CNY 11.19 | -0.44% | CNY 11.24 | CNY 11.29 | CNY 11.12 | 4.26M |
| 2026-08-31 | CNY 11.24 | +1.54% | CNY 10.87 | CNY 11.26 | CNY 10.86 | 6.55M |
| 2026-08-28 | CNY 11.07 | -1.16% | CNY 11.20 | CNY 11.20 | CNY 11.01 | 5.99M |
| 2026-08-27 | CNY 11.20 | 0.00% | CNY 11.20 | CNY 11.30 | CNY 11.12 | 5.48M |
| 2026-08-26 | CNY 11.20 | -0.97% | CNY 11.33 | CNY 11.48 | CNY 11.15 | 5.69M |
| 2026-08-25 | CNY 11.31 | +2.63% | CNY 11.01 | CNY 11.41 | CNY 10.94 | 7.45M |
| 2026-08-24 | CNY 11.02 | -1.87% | CNY 11.23 | CNY 11.24 | CNY 10.83 | 5.99M |
| 2026-08-21 | CNY 11.23 | +0.90% | CNY 11.12 | CNY 11.26 | CNY 10.95 | 4.67M |
| 2026-08-20 | CNY 11.13 | +1.18% | CNY 11.11 | CNY 11.28 | CNY 11.03 | 6.34M |
| 2026-08-19 | CNY 11.00 | -7.56% | CNY 11.76 | CNY 11.76 | CNY 10.98 | 10.21M |
| 2026-08-18 | CNY 11.90 | +0.42% | CNY 11.85 | CNY 11.94 | CNY 11.69 | 6.95M |
| 2026-08-17 | CNY 11.85 | +0.85% | CNY 11.71 | CNY 11.90 | CNY 11.62 | 4.71M |
| 2026-08-14 | CNY 11.75 | +0.17% | CNY 11.72 | CNY 11.80 | CNY 11.50 | 6.24M |
| 2026-08-13 | CNY 11.73 | -1.59% | CNY 12.01 | CNY 12.05 | CNY 11.72 | 6.07M |
| 2026-08-12 | CNY 11.92 | +1.79% | CNY 11.71 | CNY 12.03 | CNY 11.59 | 8.46M |
| 2026-08-11 | CNY 11.71 | -0.34% | CNY 11.64 | CNY 11.85 | CNY 11.51 | 6.80M |
| 2026-08-10 | CNY 11.75 | -0.68% | CNY 11.83 | CNY 11.86 | CNY 11.50 | 6.40M |
| 2026-08-07 | CNY 11.83 | +0.94% | CNY 11.77 | CNY 11.88 | CNY 11.47 | 8.51M |
| 2026-08-06 | CNY 11.72 | -0.76% | CNY 11.70 | CNY 11.90 | CNY 11.52 | 8.11M |
| 2026-08-05 | CNY 11.81 | +1.99% | CNY 11.57 | CNY 12.05 | CNY 11.51 | 13.18M |
| 2026-08-04 | CNY 11.58 | +3.02% | CNY 11.25 | CNY 11.71 | CNY 11.06 | 11.76M |
| 2026-08-03 | CNY 11.24 | +2.55% | CNY 10.96 | CNY 11.27 | CNY 10.92 | 8.55M |
| 2026-07-31 | CNY 10.96 | +4.78% | CNY 10.64 | CNY 11.05 | CNY 10.61 | 11.00M |
| 2026-07-30 | CNY 10.46 | -1.78% | CNY 10.60 | CNY 10.72 | CNY 10.38 | 8.41M |
| 2026-07-29 | CNY 10.65 | +2.70% | CNY 10.40 | CNY 10.65 | CNY 10.31 | 8.65M |
| 2026-07-28 | CNY 10.37 | -0.19% | CNY 10.22 | CNY 10.53 | CNY 10.22 | 7.22M |
| 2026-07-27 | CNY 10.39 | +4.11% | CNY 9.99 | CNY 10.42 | CNY 9.90 | 9.82M |
| 2026-07-24 | CNY 9.98 | -0.70% | CNY 9.97 | CNY 10.07 | CNY 9.85 | 5.85M |
| 2026-07-23 | CNY 10.05 | +2.13% | CNY 9.83 | CNY 10.06 | CNY 9.75 | 6.65M |
| 2026-07-22 | CNY 9.84 | -2.28% | CNY 10.01 | CNY 10.13 | CNY 9.78 | 8.17M |
| 2026-07-21 | CNY 10.07 | +2.13% | CNY 9.90 | CNY 10.08 | CNY 9.38 | 12.70M |
| 2026-07-20 | CNY 9.86 | -2.38% | CNY 10.11 | CNY 10.39 | CNY 9.70 | 12.64M |
| 2026-07-17 | CNY 10.10 | -7.08% | CNY 10.88 | CNY 10.97 | CNY 10.05 | 13.44M |
| 2026-07-16 | CNY 10.87 | -0.82% | CNY 10.81 | CNY 11.23 | CNY 10.77 | 12.14M |
| 2026-07-15 | CNY 10.96 | +3.30% | CNY 10.61 | CNY 11.43 | CNY 10.41 | 16.96M |
| 2026-07-14 | CNY 10.61 | +0.66% | CNY 10.50 | CNY 10.69 | CNY 10.20 | 11.08M |
| 2026-07-13 | CNY 10.54 | -8.51% | CNY 11.33 | CNY 11.50 | CNY 10.52 | 19.13M |
| 2026-07-10 | CNY 11.52 | -2.21% | CNY 11.46 | CNY 12.05 | CNY 11.20 | 22.84M |
| 2026-07-09 | CNY 11.78 | -1.83% | CNY 12.01 | CNY 12.07 | CNY 11.46 | 19.33M |
| 2026-07-08 | CNY 12.00 | -6.54% | CNY 12.74 | CNY 12.81 | CNY 12.00 | 17.10M |
| 2026-07-07 | CNY 12.84 | -2.13% | CNY 12.95 | CNY 13.75 | CNY 12.80 | 18.35M |
| 2026-07-06 | CNY 13.12 | -5.95% | CNY 13.81 | CNY 14.05 | CNY 13.10 | 24.63M |
| 2026-07-03 | CNY 13.95 | +6.33% | CNY 13.26 | CNY 14.34 | CNY 13.20 | 31.37M |
| 2026-07-02 | CNY 13.12 | -1.20% | CNY 13.33 | CNY 13.77 | CNY 13.08 | 17.50M |
| 2026-07-01 | CNY 13.28 | +3.51% | CNY 12.75 | CNY 13.72 | CNY 12.70 | 22.26M |
| 2026-06-30 | CNY 12.83 | +3.55% | CNY 12.35 | CNY 12.94 | CNY 12.20 | 16.34M |
| 2026-06-29 | CNY 12.39 | -1.04% | CNY 12.41 | CNY 12.51 | CNY 11.77 | 18.01M |
| 2026-06-26 | CNY 12.52 | -3.62% | CNY 13.00 | CNY 13.04 | CNY 12.50 | 13.75M |
| 2026-06-25 | CNY 12.99 | -6.48% | CNY 14.00 | CNY 14.00 | CNY 12.92 | 25.16M |
| 2026-06-24 | CNY 13.89 | +0.29% | CNY 13.66 | CNY 14.05 | CNY 13.22 | 20.11M |
| 2026-06-23 | CNY 13.85 | -2.12% | CNY 14.01 | CNY 14.23 | CNY 13.75 | 18.18M |
| 2026-06-22 | CNY 14.15 | -3.41% | CNY 14.68 | CNY 14.76 | CNY 13.85 | 30.76M |
| 2026-06-18 | CNY 14.65 | +5.93% | CNY 13.79 | CNY 15.20 | CNY 13.71 | 33.51M |
| 2026-06-17 | CNY 13.83 | -2.54% | CNY 14.05 | CNY 14.05 | CNY 13.74 | 17.41M |
| 2026-06-16 | CNY 14.19 | +2.16% | CNY 13.81 | CNY 14.75 | CNY 13.51 | 27.10M |
| 2026-06-15 | CNY 13.89 | +2.36% | CNY 13.57 | CNY 13.91 | CNY 13.45 | 19.55M |
| 2026-06-12 | CNY 13.57 | -2.58% | CNY 14.20 | CNY 14.24 | CNY 13.41 | 30.90M |
| 2026-06-11 | CNY 13.93 | -8.29% | CNY 14.89 | CNY 14.90 | CNY 13.70 | 37.05M |
| 2026-06-10 | CNY 15.19 | -6.00% | CNY 15.83 | CNY 15.96 | CNY 15.12 | 35.28M |
| 2026-06-09 | CNY 16.16 | -0.80% | CNY 16.02 | CNY 16.81 | CNY 15.68 | 55.34M |
| 2026-06-08 | CNY 16.29 | +5.57% | CNY 14.83 | CNY 16.93 | CNY 14.80 | 60.55M |
| 2026-06-05 | CNY 15.43 | +3.63% | CNY 14.68 | CNY 15.60 | CNY 14.51 | 42.47M |
| 2026-06-04 | CNY 14.89 | +1.57% | CNY 14.45 | CNY 15.21 | CNY 14.30 | 36.72M |
| 2026-06-03 | CNY 14.66 | +0.14% | CNY 14.60 | CNY 14.89 | CNY 14.39 | 33.68M |
| 2026-06-02 | CNY 14.64 | -5.30% | CNY 15.08 | CNY 15.50 | CNY 14.57 | 49.09M |
| 2026-06-01 | CNY 15.46 | +10.04% | CNY 14.50 | CNY 15.46 | CNY 14.20 | 43.89M |
| 2026-05-29 | CNY 14.05 | +6.44% | CNY 14.01 | CNY 14.52 | CNY 14.01 | 46.36M |
| 2026-05-28 | CNY 13.20 | -3.01% | CNY 13.60 | CNY 13.61 | CNY 12.84 | 19.23M |
| 2026-05-27 | CNY 13.61 | -5.49% | CNY 14.26 | CNY 14.26 | CNY 13.58 | 20.87M |
| 2026-05-26 | CNY 14.40 | +0.98% | CNY 14.12 | CNY 14.60 | CNY 14.12 | 28.43M |