Shanghai STEP Electric Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.440	11.280	10.240	11.230	11.230	18,838,515
2026-10-22	10.660	10.880	10.600	10.610	10.610	7,781,700
2026-10-21	10.690	10.890	10.620	10.660	10.660	6,724,459
2026-10-20	10.330	10.800	10.300	10.690	10.690	9,448,568
2026-10-19	10.180	10.480	9.800	10.400	10.400	10,369,299
2026-10-16	9.760	10.430	9.760	10.270	10.270	11,494,801
2026-10-15	9.780	9.820	9.620	9.640	9.640	5,249,571
2026-10-14	10.140	10.140	9.910	9.930	9.930	4,295,450
2026-10-13	10.110	10.230	9.910	10.140	10.140	5,677,614
2026-10-12	10.370	10.470	10.210	10.230	10.230	3,842,650
2026-10-09	10.310	10.430	9.980	10.370	10.370	6,783,386
2026-10-08	10.650	10.800	10.280	10.350	10.350	4,878,654
2026-09-30	10.650	10.880	10.560	10.590	10.590	3,979,707
2026-09-29	10.570	10.670	10.440	10.630	10.630	3,779,791
2026-09-28	10.810	10.880	10.410	10.470	10.470	5,267,883
2026-09-24	10.700	11.060	10.600	10.750	10.750	8,611,062
2026-09-23	10.730	10.750	10.600	10.700	10.700	3,016,200
2026-09-22	10.800	10.870	10.640	10.670	10.670	4,095,637
2026-09-21	10.980	10.980	10.740	10.780	10.780	4,495,758
2026-09-18	10.780	10.830	10.570	10.730	10.730	4,119,752
2026-09-17	10.560	10.650	10.400	10.580	10.580	3,618,358
2026-09-16	10.440	10.600	10.300	10.510	10.510	4,018,558
2026-09-15	10.710	10.720	10.450	10.490	10.490	3,314,291
2026-09-14	10.650	10.880	10.610	10.750	10.750	3,731,250
2026-09-11	10.670	10.770	10.440	10.710	10.710	7,213,185
2026-09-10	11.010	11.110	10.810	10.820	10.820	6,677,400
2026-09-09	11.270	11.350	11.100	11.120	11.120	6,105,300
2026-09-08	11.430	11.530	11.240	11.310	11.310	6,187,804
2026-09-07	11.030	11.410	10.950	11.370	11.370	7,543,560
2026-09-04	11.270	11.430	11.000	11.050	11.050	5,996,917
2026-09-03	11.260	11.580	11.200	11.300	11.300	6,233,166
2026-09-02	11.110	11.240	11.010	11.190	11.190	4,172,053
2026-09-01	11.240	11.290	11.120	11.190	11.190	4,260,249
2026-08-31	10.870	11.260	10.860	11.240	11.240	6,545,715
2026-08-28	11.200	11.200	11.010	11.070	11.070	5,985,551
2026-08-27	11.200	11.300	11.120	11.200	11.200	5,480,400
2026-08-26	11.330	11.480	11.150	11.200	11.200	5,687,143
2026-08-25	11.010	11.410	10.940	11.310	11.310	7,454,300
2026-08-24	11.230	11.240	10.830	11.020	11.020	5,985,541
2026-08-21	11.120	11.260	10.950	11.230	11.230	4,668,814
2026-08-20	11.110	11.280	11.030	11.130	11.130	6,336,400
2026-08-19	11.760	11.760	10.980	11.000	11.000	10,212,385
2026-08-18	11.850	11.940	11.690	11.900	11.900	6,949,009
2026-08-17	11.710	11.900	11.620	11.850	11.850	4,706,932
2026-08-14	11.720	11.800	11.500	11.750	11.750	6,240,600
2026-08-13	12.010	12.050	11.720	11.730	11.730	6,069,163
2026-08-12	11.710	12.030	11.590	11.920	11.920	8,458,751
2026-08-11	11.640	11.850	11.510	11.710	11.710	6,803,320
2026-08-10	11.830	11.860	11.500	11.750	11.750	6,395,900
2026-08-07	11.770	11.880	11.470	11.830	11.830	8,512,878
2026-08-06	11.700	11.900	11.520	11.720	11.720	8,114,800
2026-08-05	11.570	12.050	11.510	11.810	11.810	13,180,375
2026-08-04	11.250	11.710	11.060	11.580	11.580	11,756,643
2026-08-03	10.960	11.270	10.920	11.240	11.240	8,548,528
2026-07-31	10.640	11.050	10.610	10.960	10.960	10,999,507
2026-07-30	10.600	10.720	10.380	10.460	10.460	8,410,033
2026-07-29	10.400	10.650	10.310	10.650	10.650	8,653,068
2026-07-28	10.220	10.530	10.220	10.370	10.370	7,215,300
2026-07-27	9.990	10.420	9.900	10.390	10.390	9,818,781
2026-07-24	9.970	10.070	9.850	9.980	9.980	5,850,814

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-14	0.0700 CNY
2021-07-21	0.0400 CNY
2020-06-19	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.