UK markets open in 1 hour 29 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,420.87 +213.74 (+1.17%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,315.50 +5.90 (+0.26%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,472.11 +1,837.60 (+4.03%)
Shanghai STEP Electric Corporation (002527.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.82 | 7.88 | 7.55 | 7.65 | 7.65 | 12,311,528 |
| 29 Apr 2024 | 7.71 | 7.95 | 7.63 | 7.86 | 7.86 | 15,838,332 |
| 26 Apr 2024 | 7.59 | 7.81 | 7.53 | 7.76 | 7.76 | 11,586,541 |
| 25 Apr 2024 | 7.52 | 7.63 | 7.40 | 7.55 | 7.55 | 10,933,350 |
| 24 Apr 2024 | 7.32 | 7.53 | 7.30 | 7.52 | 7.52 | 11,565,627 |
| 23 Apr 2024 | 7.20 | 7.38 | 7.15 | 7.30 | 7.30 | 12,477,930 |
| 22 Apr 2024 | 7.14 | 7.30 | 6.93 | 7.12 | 7.12 | 9,438,510 |
| 19 Apr 2024 | 7.36 | 7.39 | 7.15 | 7.18 | 7.18 | 8,994,660 |
| 18 Apr 2024 | 7.39 | 7.54 | 7.21 | 7.38 | 7.38 | 12,217,581 |
| 17 Apr 2024 | 6.97 | 7.38 | 6.96 | 7.38 | 7.38 | 15,998,495 |
| 16 Apr 2024 | 7.55 | 7.55 | 6.81 | 6.81 | 6.81 | 19,116,100 |
| 15 Apr 2024 | 8.00 | 8.09 | 7.40 | 7.57 | 7.57 | 15,982,962 |
| 12 Apr 2024 | 8.11 | 8.28 | 8.02 | 8.03 | 8.03 | 8,017,619 |
| 11 Apr 2024 | 8.10 | 8.22 | 8.02 | 8.08 | 8.08 | 7,445,580 |
| 10 Apr 2024 | 8.32 | 8.45 | 8.03 | 8.10 | 8.10 | 10,267,018 |
| 09 Apr 2024 | 8.24 | 8.45 | 8.23 | 8.34 | 8.34 | 8,980,527 |
| 08 Apr 2024 | 8.56 | 8.56 | 8.24 | 8.24 | 8.24 | 11,376,258 |
| 03 Apr 2024 | 8.81 | 8.83 | 8.51 | 8.55 | 8.55 | 10,680,042 |
| 02 Apr 2024 | 9.04 | 9.05 | 8.77 | 8.82 | 8.82 | 13,905,399 |
| 01 Apr 2024 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | 12,841,632 |
| 29 Mar 2024 | 8.90 | 8.90 | 8.71 | 8.88 | 8.88 | 5,984,500 |
| 28 Mar 2024 | 8.46 | 8.93 | 8.41 | 8.85 | 8.85 | 19,621,097 |
| 27 Mar 2024 | 8.81 | 9.10 | 8.45 | 8.47 | 8.47 | 18,103,979 |
| 26 Mar 2024 | 8.88 | 9.00 | 8.68 | 8.85 | 8.85 | 14,217,647 |
| 25 Mar 2024 | 9.11 | 9.26 | 8.88 | 8.89 | 8.89 | 17,603,951 |
| 22 Mar 2024 | 9.35 | 9.40 | 9.11 | 9.18 | 9.18 | 19,512,856 |
| 21 Mar 2024 | 9.47 | 9.54 | 9.34 | 9.42 | 9.42 | 15,310,348 |
| 20 Mar 2024 | 9.40 | 9.51 | 9.33 | 9.49 | 9.49 | 19,473,259 |
| 19 Mar 2024 | 9.46 | 9.66 | 9.37 | 9.46 | 9.46 | 24,938,061 |
| 18 Mar 2024 | 9.64 | 9.70 | 9.36 | 9.53 | 9.53 | 35,447,200 |
| 15 Mar 2024 | 9.21 | 9.50 | 9.12 | 9.50 | 9.50 | 37,852,629 |
| 14 Mar 2024 | 9.23 | 9.42 | 9.01 | 9.19 | 9.19 | 22,225,508 |
| 13 Mar 2024 | 9.13 | 9.25 | 9.05 | 9.18 | 9.18 | 22,703,433 |
| 12 Mar 2024 | 9.04 | 9.24 | 9.00 | 9.11 | 9.11 | 23,896,286 |
| 11 Mar 2024 | 9.04 | 9.05 | 8.84 | 9.04 | 9.04 | 17,627,498 |
| 08 Mar 2024 | 8.95 | 9.15 | 8.82 | 9.08 | 9.08 | 20,934,408 |
| 07 Mar 2024 | 9.44 | 9.58 | 9.02 | 9.11 | 9.11 | 43,099,641 |
| 06 Mar 2024 | 8.66 | 9.23 | 8.63 | 9.14 | 9.14 | 37,153,709 |
| 05 Mar 2024 | 8.90 | 8.91 | 8.64 | 8.71 | 8.71 | 19,784,615 |
| 04 Mar 2024 | 8.98 | 9.08 | 8.75 | 8.94 | 8.94 | 26,733,886 |
| 01 Mar 2024 | 8.89 | 9.11 | 8.81 | 9.07 | 9.07 | 33,267,941 |
| 29 Feb 2024 | 8.09 | 8.78 | 8.09 | 8.77 | 8.77 | 29,386,525 |
| 28 Feb 2024 | 9.13 | 9.25 | 8.22 | 8.25 | 8.25 | 50,642,264 |
| 27 Feb 2024 | 8.80 | 9.22 | 8.70 | 9.13 | 9.13 | 43,647,383 |
| 26 Feb 2024 | 9.03 | 9.23 | 8.75 | 8.81 | 8.81 | 57,316,642 |
| 23 Feb 2024 | 8.20 | 8.66 | 8.10 | 8.52 | 8.52 | 35,171,209 |
| 22 Feb 2024 | 7.66 | 8.13 | 7.66 | 8.12 | 8.12 | 33,086,244 |
| 21 Feb 2024 | 7.45 | 7.99 | 7.40 | 7.73 | 7.73 | 34,736,407 |
| 20 Feb 2024 | 7.35 | 7.87 | 7.23 | 7.56 | 7.56 | 27,622,721 |
| 19 Feb 2024 | 7.18 | 7.37 | 7.08 | 7.36 | 7.36 | 29,113,273 |
| 08 Feb 2024 | 6.58 | 7.18 | 6.37 | 7.12 | 7.12 | 40,921,439 |
| 07 Feb 2024 | 6.54 | 7.22 | 6.54 | 6.77 | 6.77 | 39,674,073 |
| 06 Feb 2024 | 6.17 | 6.79 | 5.85 | 6.56 | 6.56 | 23,591,537 |
| 05 Feb 2024 | 7.16 | 7.19 | 6.48 | 6.48 | 6.48 | 21,815,426 |
| 02 Feb 2024 | 7.50 | 7.83 | 6.86 | 7.20 | 7.20 | 20,170,155 |
| 01 Feb 2024 | 7.31 | 7.88 | 7.29 | 7.48 | 7.48 | 19,316,025 |
| 31 Jan 2024 | 7.91 | 8.24 | 7.58 | 7.58 | 7.58 | 29,986,662 |
| 30 Jan 2024 | 8.16 | 8.95 | 8.09 | 8.42 | 8.42 | 23,478,703 |
| 29 Jan 2024 | 8.58 | 8.68 | 8.26 | 8.26 | 8.26 | 9,881,200 |
| 26 Jan 2024 | 8.57 | 8.75 | 8.51 | 8.57 | 8.57 | 14,483,575 |
| 25 Jan 2024 | 8.29 | 8.60 | 8.21 | 8.57 | 8.57 | 15,929,368 |
| 24 Jan 2024 | 8.28 | 8.36 | 7.99 | 8.33 | 8.33 | 13,712,361 |
| 23 Jan 2024 | 8.08 | 8.25 | 8.01 | 8.18 | 8.18 | 11,271,375 |
| 22 Jan 2024 | 8.67 | 8.70 | 8.02 | 8.12 | 8.12 | 14,415,913 |
| 19 Jan 2024 | 8.81 | 8.90 | 8.67 | 8.67 | 8.67 | 10,554,892 |
| 18 Jan 2024 | 8.73 | 8.89 | 8.51 | 8.81 | 8.81 | 18,034,385 |
| 17 Jan 2024 | 9.37 | 9.40 | 8.90 | 8.90 | 8.90 | 18,769,196 |
| 16 Jan 2024 | 9.60 | 9.65 | 9.19 | 9.37 | 9.37 | 19,032,338 |
| 15 Jan 2024 | 9.79 | 9.90 | 9.54 | 9.58 | 9.58 | 16,938,201 |
| 12 Jan 2024 | 10.06 | 10.08 | 9.74 | 9.77 | 9.77 | 25,996,527 |
| 11 Jan 2024 | 9.71 | 10.14 | 9.71 | 10.12 | 10.12 | 39,347,986 |
| 10 Jan 2024 | 10.19 | 10.49 | 9.93 | 9.93 | 9.93 | 67,899,127 |
| 09 Jan 2024 | 9.19 | 10.08 | 9.18 | 10.08 | 10.08 | 17,896,642 |
| 08 Jan 2024 | 9.33 | 9.35 | 9.14 | 9.16 | 9.16 | 8,188,356 |
| 05 Jan 2024 | 9.62 | 9.71 | 9.28 | 9.33 | 9.33 | 11,123,125 |
| 04 Jan 2024 | 9.52 | 9.57 | 9.42 | 9.53 | 9.53 | 6,531,994 |
| 03 Jan 2024 | 9.72 | 9.79 | 9.46 | 9.58 | 9.58 | 10,211,300 |
| 02 Jan 2024 | 9.90 | 9.96 | 9.76 | 9.77 | 9.77 | 9,154,389 |
| 29 Dec 2023 | 9.65 | 9.86 | 9.60 | 9.81 | 9.81 | 10,826,446 |
| 28 Dec 2023 | 9.44 | 9.74 | 9.38 | 9.68 | 9.68 | 15,473,599 |
| 27 Dec 2023 | 9.34 | 9.52 | 9.30 | 9.47 | 9.47 | 9,262,164 |
| 26 Dec 2023 | 9.70 | 9.71 | 9.36 | 9.37 | 9.37 | 13,817,600 |
| 25 Dec 2023 | 9.70 | 9.84 | 9.62 | 9.71 | 9.71 | 12,001,502 |
| 22 Dec 2023 | 9.86 | 10.06 | 9.74 | 9.75 | 9.75 | 16,802,549 |
| 21 Dec 2023 | 9.76 | 9.94 | 9.60 | 9.87 | 9.87 | 13,307,264 |
| 20 Dec 2023 | 10.08 | 10.18 | 9.85 | 9.86 | 9.86 | 12,340,262 |
| 19 Dec 2023 | 9.95 | 10.12 | 9.85 | 10.04 | 10.04 | 11,644,384 |
| 18 Dec 2023 | 10.20 | 10.22 | 9.96 | 9.97 | 9.97 | 16,895,114 |
| 15 Dec 2023 | 10.53 | 10.60 | 10.22 | 10.28 | 10.28 | 23,845,615 |
| 14 Dec 2023 | 10.50 | 10.94 | 10.50 | 10.65 | 10.65 | 30,694,324 |
| 13 Dec 2023 | 10.31 | 10.88 | 10.25 | 10.60 | 10.60 | 37,637,959 |
| 12 Dec 2023 | 10.40 | 10.45 | 10.28 | 10.36 | 10.36 | 10,313,173 |
| 11 Dec 2023 | 10.18 | 10.48 | 10.14 | 10.40 | 10.40 | 15,980,142 |
| 08 Dec 2023 | 10.19 | 10.38 | 10.18 | 10.25 | 10.25 | 11,928,900 |
| 07 Dec 2023 | 10.19 | 10.28 | 10.13 | 10.21 | 10.21 | 9,329,505 |
| 06 Dec 2023 | 10.23 | 10.41 | 10.18 | 10.20 | 10.20 | 11,300,060 |
| 05 Dec 2023 | 10.65 | 10.67 | 10.30 | 10.30 | 10.30 | 16,872,321 |
| 04 Dec 2023 | 10.64 | 10.92 | 10.52 | 10.71 | 10.71 | 17,800,068 |
| 01 Dec 2023 | 10.50 | 10.68 | 10.46 | 10.64 | 10.64 | 21,783,252 |
| 30 Nov 2023 | 10.98 | 11.15 | 10.54 | 10.73 | 10.73 | 34,158,284 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.