Sms Electric Co. Ltd. Class A 002857
SZSE · China · Electronic Technology
CNY 17.69-0.11 (-0.62%)
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 17.69 | -0.62% | CNY 17.91 | CNY 18.22 | CNY 17.68 | 1.19M |
| 2026-09-29 | CNY 17.80 | +0.91% | CNY 17.93 | CNY 18.00 | CNY 17.52 | 1.55M |
| 2026-09-28 | CNY 17.64 | -0.28% | CNY 17.70 | CNY 17.88 | CNY 17.26 | 1.91M |
| 2026-09-24 | CNY 17.69 | -0.45% | CNY 17.78 | CNY 18.13 | CNY 17.61 |
| 1.94M |
| 2026-09-23 | CNY 17.77 | -0.73% | CNY 17.93 | CNY 18.11 | CNY 17.60 | 1.24M |
| 2026-09-22 | CNY 17.90 | +0.34% | CNY 17.90 | CNY 18.28 | CNY 17.61 | 1.88M |
| 2026-09-21 | CNY 17.84 | +3.48% | CNY 17.42 | CNY 17.89 | CNY 17.18 | 2.24M |
| 2026-09-18 | CNY 17.24 | -0.46% | CNY 17.47 | CNY 17.58 | CNY 17.14 | 1.47M |
| 2026-09-17 | CNY 17.32 | +0.06% | CNY 17.20 | CNY 17.40 | CNY 17.08 | 1.62M |
| 2026-09-16 | CNY 17.31 | -0.69% | CNY 17.36 | CNY 17.60 | CNY 17.10 | 1.53M |
| 2026-09-15 | CNY 17.43 | -3.81% | CNY 18.00 | CNY 18.18 | CNY 17.40 | 2.04M |
| 2026-09-14 | CNY 18.12 | +3.54% | CNY 17.50 | CNY 18.28 | CNY 17.39 | 2.56M |
| 2026-09-11 | CNY 17.50 | -1.69% | CNY 17.73 | CNY 17.73 | CNY 17.08 | 1.88M |
| 2026-09-10 | CNY 17.80 | -2.25% | CNY 18.16 | CNY 18.16 | CNY 17.58 | 2.31M |
| 2026-09-09 | CNY 18.21 | -2.62% | CNY 18.41 | CNY 18.55 | CNY 18.00 | 3.03M |
| 2026-09-08 | CNY 18.70 | -0.32% | CNY 18.72 | CNY 18.83 | CNY 18.40 | 1.76M |
| 2026-09-07 | CNY 18.76 | -2.04% | CNY 19.15 | CNY 19.24 | CNY 18.69 | 2.07M |
| 2026-09-04 | CNY 19.15 | 0.00% | CNY 19.26 | CNY 19.98 | CNY 19.03 | 1.78M |
| 2026-09-03 | CNY 19.15 | -1.19% | CNY 19.54 | CNY 19.68 | CNY 19.11 | 1.65M |
| 2026-09-02 | CNY 19.38 | -1.22% | CNY 19.56 | CNY 19.79 | CNY 19.29 | 1.44M |
| 2026-09-01 | CNY 19.62 | +0.10% | CNY 19.56 | CNY 20.10 | CNY 19.50 | 2.01M |
| 2026-08-31 | CNY 19.60 | +1.24% | CNY 19.22 | CNY 19.78 | CNY 19.22 | 1.90M |
| 2026-08-28 | CNY 19.36 | -0.87% | CNY 19.53 | CNY 19.70 | CNY 19.30 | 1.53M |
| 2026-08-27 | CNY 19.53 | -1.01% | CNY 19.65 | CNY 19.88 | CNY 19.20 | 2.51M |
| 2026-08-26 | CNY 19.73 | -0.80% | CNY 19.91 | CNY 20.06 | CNY 19.57 | 2.51M |
| 2026-08-25 | CNY 19.89 | +3.11% | CNY 19.18 | CNY 20.00 | CNY 19.05 | 3.56M |
| 2026-08-24 | CNY 19.29 | +2.83% | CNY 18.87 | CNY 20.50 | CNY 18.77 | 4.90M |
| 2026-08-21 | CNY 18.76 | +0.86% | CNY 18.39 | CNY 18.83 | CNY 17.97 | 2.76M |
| 2026-08-20 | CNY 18.60 | +6.04% | CNY 17.88 | CNY 18.99 | CNY 17.40 | 5.35M |
| 2026-08-19 | CNY 17.54 | -6.45% | CNY 18.55 | CNY 18.55 | CNY 17.49 | 3.75M |
| 2026-08-18 | CNY 18.75 | -2.24% | CNY 19.06 | CNY 19.29 | CNY 18.54 | 4.15M |
| 2026-08-17 | CNY 19.18 | +3.68% | CNY 18.51 | CNY 19.27 | CNY 18.30 | 5.67M |
| 2026-08-14 | CNY 18.50 | +4.76% | CNY 17.60 | CNY 18.55 | CNY 17.40 | 6.83M |
| 2026-08-13 | CNY 17.66 | +4.19% | CNY 17.05 | CNY 18.35 | CNY 16.80 | 6.77M |
| 2026-08-12 | CNY 16.95 | +2.29% | CNY 16.65 | CNY 17.00 | CNY 16.42 | 1.84M |
| 2026-08-11 | CNY 16.57 | -0.36% | CNY 16.62 | CNY 16.75 | CNY 16.39 | 1.67M |
| 2026-08-10 | CNY 16.63 | +2.15% | CNY 16.28 | CNY 16.69 | CNY 16.23 | 1.98M |
| 2026-08-07 | CNY 16.28 | -2.22% | CNY 16.63 | CNY 16.74 | CNY 16.22 | 1.88M |
| 2026-08-06 | CNY 16.65 | +0.73% | CNY 16.54 | CNY 16.65 | CNY 16.18 | 2.74M |
| 2026-08-05 | CNY 16.53 | -0.90% | CNY 16.59 | CNY 16.88 | CNY 16.47 | 2.55M |
| 2026-08-04 | CNY 16.68 | +5.04% | CNY 16.08 | CNY 16.78 | CNY 15.92 | 3.21M |
| 2026-08-03 | CNY 15.88 | +1.99% | CNY 15.58 | CNY 15.96 | CNY 15.50 | 2.67M |
| 2026-07-31 | CNY 15.57 | +4.08% | CNY 15.12 | CNY 15.89 | CNY 15.04 | 3.08M |
| 2026-07-30 | CNY 14.96 | -3.48% | CNY 15.50 | CNY 15.98 | CNY 14.95 | 3.75M |
| 2026-07-29 | CNY 15.50 | +6.68% | CNY 14.58 | CNY 15.51 | CNY 14.57 | 4.31M |
| 2026-07-28 | CNY 14.53 | -0.89% | CNY 14.53 | CNY 14.98 | CNY 14.50 | 2.05M |
| 2026-07-27 | CNY 14.66 | +2.30% | CNY 14.27 | CNY 14.82 | CNY 14.16 | 2.94M |
| 2026-07-24 | CNY 14.33 | -1.65% | CNY 14.55 | CNY 14.74 | CNY 14.28 | 3.13M |
| 2026-07-23 | CNY 14.57 | +4.07% | CNY 14.17 | CNY 14.63 | CNY 14.05 | 4.87M |
| 2026-07-22 | CNY 14.00 | -3.45% | CNY 14.37 | CNY 14.78 | CNY 13.80 | 5.69M |
| 2026-07-21 | CNY 14.50 | -8.34% | CNY 16.13 | CNY 16.21 | CNY 14.24 | 10.98M |
| 2026-07-20 | CNY 15.82 | +10.01% | CNY 14.43 | CNY 15.82 | CNY 14.43 | 5.60M |
| 2026-07-17 | CNY 14.38 | -4.26% | CNY 15.02 | CNY 15.15 | CNY 14.11 | 3.32M |
| 2026-07-16 | CNY 15.02 | +0.87% | CNY 14.72 | CNY 15.31 | CNY 14.59 | 2.80M |
| 2026-07-15 | CNY 14.89 | -1.91% | CNY 15.03 | CNY 15.45 | CNY 14.80 | 2.42M |
| 2026-07-14 | CNY 15.18 | +2.15% | CNY 14.80 | CNY 15.18 | CNY 14.34 | 2.83M |
| 2026-07-13 | CNY 14.86 | -5.65% | CNY 15.58 | CNY 15.81 | CNY 14.77 | 3.41M |
| 2026-07-10 | CNY 15.75 | +0.64% | CNY 15.88 | CNY 16.12 | CNY 15.36 | 2.71M |
| 2026-07-09 | CNY 15.65 | -1.51% | CNY 15.89 | CNY 16.03 | CNY 15.29 | 2.73M |
| 2026-07-08 | CNY 15.89 | -2.99% | CNY 16.30 | CNY 16.45 | CNY 15.79 | 2.33M |
| 2026-07-07 | CNY 16.38 | -1.44% | CNY 16.62 | CNY 16.73 | CNY 16.25 | 2.56M |
| 2026-07-06 | CNY 16.62 | -3.37% | CNY 17.28 | CNY 17.44 | CNY 16.60 | 2.35M |
| 2026-07-03 | CNY 17.20 | -0.06% | CNY 17.45 | CNY 17.48 | CNY 17.06 | 2.36M |
| 2026-07-02 | CNY 17.21 | -1.26% | CNY 17.25 | CNY 17.96 | CNY 17.12 | 4.07M |
| 2026-07-01 | CNY 17.43 | -0.80% | CNY 17.50 | CNY 19.10 | CNY 17.30 | 4.18M |
| 2026-06-30 | CNY 17.57 | +7.13% | CNY 16.23 | CNY 17.88 | CNY 16.01 | 5.53M |
| 2026-06-29 | CNY 16.40 | +0.24% | CNY 16.20 | CNY 16.48 | CNY 15.62 | 3.32M |
| 2026-06-26 | CNY 16.36 | -4.22% | CNY 16.85 | CNY 17.20 | CNY 16.20 | 3.34M |
| 2026-06-25 | CNY 17.08 | -0.87% | CNY 17.23 | CNY 17.23 | CNY 16.77 | 2.73M |
| 2026-06-24 | CNY 17.23 | -1.15% | CNY 17.29 | CNY 17.66 | CNY 16.91 | 2.70M |
| 2026-06-23 | CNY 17.43 | -1.53% | CNY 17.68 | CNY 17.87 | CNY 17.33 | 2.58M |
| 2026-06-22 | CNY 17.70 | +2.91% | CNY 17.03 | CNY 17.81 | CNY 16.42 | 5.18M |
| 2026-06-18 | CNY 17.20 | -0.41% | CNY 17.39 | CNY 17.54 | CNY 16.79 | 2.98M |
| 2026-06-17 | CNY 17.27 | -5.78% | CNY 17.97 | CNY 18.35 | CNY 17.19 | 4.67M |
| 2026-06-16 | CNY 18.33 | +4.15% | CNY 17.42 | CNY 18.73 | CNY 17.41 | 4.80M |
| 2026-06-15 | CNY 17.60 | +1.03% | CNY 17.79 | CNY 18.24 | CNY 17.30 | 3.90M |
| 2026-06-12 | CNY 17.42 | +4.69% | CNY 17.00 | CNY 18.11 | CNY 17.00 | 6.26M |
| 2026-06-11 | CNY 16.64 | -1.36% | CNY 16.73 | CNY 18.32 | CNY 16.30 | 5.82M |
| 2026-06-10 | CNY 16.87 | -1.80% | CNY 16.91 | CNY 17.21 | CNY 16.31 | 3.51M |
| 2026-06-09 | CNY 17.18 | -0.52% | CNY 17.35 | CNY 17.88 | CNY 16.99 | 4.18M |
| 2026-06-08 | CNY 17.27 | -7.60% | CNY 18.21 | CNY 18.67 | CNY 16.84 | 5.14M |
| 2026-06-05 | CNY 18.69 | -3.66% | CNY 19.35 | CNY 19.77 | CNY 18.58 | 5.55M |
| 2026-06-04 | CNY 19.40 | +3.85% | CNY 19.05 | CNY 20.22 | CNY 18.67 | 6.14M |
| 2026-06-03 | CNY 18.68 | -3.61% | CNY 19.58 | CNY 19.60 | CNY 18.30 | 5.71M |
| 2026-06-02 | CNY 19.38 | -2.52% | CNY 20.20 | CNY 20.73 | CNY 18.90 | 5.27M |
| 2026-06-01 | CNY 19.88 | +0.51% | CNY 20.30 | CNY 20.30 | CNY 19.45 | 5.43M |
| 2026-05-29 | CNY 19.78 | -10.01% | CNY 21.96 | CNY 22.19 | CNY 19.78 | 10.42M |
| 2026-05-28 | CNY 21.98 | +10.01% | CNY 19.87 | CNY 21.98 | CNY 19.86 | 8.04M |
| 2026-05-27 | CNY 19.98 | -0.45% | CNY 20.03 | CNY 20.47 | CNY 19.45 | 3.87M |
| 2026-05-26 | CNY 20.07 | -4.47% | CNY 20.87 | CNY 21.11 | CNY 19.87 | 4.31M |