Shanghai STEP Electric Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.500	17.850	17.300	17.530	17.530	55,870,301
2026-01-20	17.710	18.500	17.610	17.730	17.730	93,513,711
2026-01-19	17.130	17.250	16.770	16.820	16.820	26,868,830
2026-01-16	16.450	16.970	16.360	16.930	16.930	33,391,611
2026-01-15	16.300	16.500	16.220	16.410	16.410	17,351,896
2026-01-14	16.620	16.850	16.200	16.450	16.450	29,077,023
2026-01-13	17.110	17.270	16.500	16.640	16.640	33,726,987
2026-01-12	16.910	17.130	16.740	17.100	17.100	35,687,057
2026-01-09	16.680	16.910	16.600	16.720	16.720	33,135,701
2026-01-08	16.630	17.180	16.510	16.850	16.850	47,231,390
2026-01-07	16.470	16.760	16.350	16.420	16.420	33,815,125
2026-01-06	17.000	17.120	16.640	16.670	16.670	45,976,945
2026-01-05	17.350	17.640	16.920	16.960	16.960	63,254,499
2025-12-31	18.580	18.580	17.520	17.740	17.740	107,266,798
2025-12-30	15.890	17.150	15.890	17.150	17.150	35,707,898
2025-12-29	15.710	15.720	15.250	15.590	15.590	29,113,514
2025-12-26	15.210	15.700	15.100	15.340	15.340	29,858,865
2025-12-25	15.060	15.420	15.000	15.180	15.180	22,340,300
2025-12-24	14.920	15.080	14.860	14.950	14.950	7,871,300
2025-12-23	15.360	15.360	14.910	14.920	14.920	8,422,444
2025-12-22	15.170	15.430	15.160	15.340	15.340	7,945,566
2025-12-19	14.740	15.150	14.700	15.070	15.070	8,222,201
2025-12-18	14.780	15.010	14.720	14.750	14.750	6,664,301
2025-12-17	14.600	14.970	14.540	14.950	14.950	9,064,670
2025-12-16	14.910	14.970	14.550	14.640	14.640	9,155,655
2025-12-15	15.330	15.330	14.870	14.950	14.950	12,265,950
2025-12-12	15.460	15.540	15.210	15.400	15.400	8,292,062
2025-12-11	15.930	15.950	15.460	15.470	15.470	8,450,935
2025-12-10	15.920	15.940	15.640	15.870	15.870	8,498,608
2025-12-09	16.160	16.300	15.870	15.900	15.900	10,031,362
2025-12-08	16.390	16.510	16.230	16.240	16.240	12,496,121
2025-12-05	15.600	16.380	15.520	16.340	16.340	15,999,550
2025-12-04	15.850	15.950	15.460	15.580	15.580	13,055,548
2025-12-03	15.660	15.750	15.350	15.480	15.480	8,003,518
2025-12-02	16.160	16.170	15.570	15.630	15.630	14,099,100
2025-12-01	16.010	16.290	15.910	16.200	16.200	8,192,472
2025-11-28	16.010	16.190	15.890	16.040	16.040	7,739,352
2025-11-27	16.060	16.280	16.000	16.000	16.000	6,774,513
2025-11-26	16.150	16.560	16.040	16.250	16.250	10,587,710
2025-11-25	16.100	16.480	16.060	16.150	16.150	7,145,956
2025-11-24	16.010	16.140	15.780	15.970	15.970	9,560,112
2025-11-21	16.190	16.350	15.900	15.960	15.960	11,008,372
2025-11-20	16.660	16.740	16.300	16.350	16.350	5,706,724
2025-11-19	16.810	16.820	16.440	16.560	16.560	7,559,483
2025-11-18	16.910	17.000	16.710	16.810	16.810	6,227,175
2025-11-17	17.010	17.180	16.870	17.010	17.010	6,054,074
2025-11-14	16.990	17.400	16.850	17.080	17.080	8,122,794
2025-11-13	16.920	17.120	16.850	17.090	17.090	7,624,489
2025-11-12	17.590	17.590	16.900	16.980	16.980	11,096,649
2025-11-11	17.360	17.770	17.250	17.620	17.620	12,981,347
2025-11-10	17.360	17.600	17.150	17.230	17.230	11,725,910
2025-11-07	17.940	18.000	17.350	17.380	17.380	14,328,500
2025-11-06	17.770	18.150	17.630	17.940	17.940	10,587,743
2025-11-05	17.500	17.850	17.430	17.620	17.620	10,313,311
2025-11-04	18.240	18.250	17.550	17.800	17.800	15,338,785
2025-11-03	18.070	18.370	17.880	18.240	18.240	14,824,517
2025-10-31	17.750	18.300	17.680	18.050	18.050	13,817,865
2025-10-30	18.120	18.130	17.700	17.720	17.720	12,403,237
2025-10-29	18.070	18.220	17.850	18.100	18.100	11,772,835
2025-10-28	18.190	18.200	17.810	17.960	17.960	14,043,665

← NewerPage 4 of 21 · 1,219 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.