Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Jiangxi Special Electric Motor Co.,Ltd (002176.SZ)

Compare
7.46
-0.08
(-1.06%)
At close: April 3 at 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20257.457.587.407.467.4616,955,300
Apr 2, 20257.467.597.447.547.5416,029,195
Apr 1, 20257.487.547.467.497.4916,726,250
Mar 31, 20257.607.617.377.467.4624,712,889
Mar 28, 20257.727.807.627.647.6420,714,400
Mar 27, 20257.837.867.707.777.7721,976,820
Mar 26, 20257.788.007.757.867.8632,905,437
Mar 25, 20257.737.817.687.757.7524,369,293
Mar 24, 20257.777.817.537.707.7035,412,657
Mar 21, 20257.958.037.797.807.8035,779,340
Mar 20, 20258.098.097.977.987.9833,156,191
Mar 19, 20258.168.188.068.088.0831,883,137
Mar 18, 20258.178.288.088.168.1641,684,630
Mar 17, 20258.168.188.108.148.1430,119,706
Mar 14, 20258.128.188.008.168.1636,290,986
Mar 13, 20258.288.328.088.128.1246,817,569
Mar 12, 20258.358.468.218.308.3060,289,407
Mar 11, 20258.168.448.138.318.3157,085,827
Mar 10, 20258.158.388.138.248.2457,703,939
Mar 7, 20258.178.318.058.118.1146,203,181
Mar 6, 20258.138.248.118.208.2053,885,888
Mar 5, 20258.148.197.938.118.1159,153,969
Mar 4, 20258.098.258.048.158.1551,135,129
Mar 3, 20258.238.448.158.218.2180,099,212
Feb 28, 20258.858.898.148.148.14125,160,179
Feb 27, 20258.809.008.708.838.83137,202,944
Feb 26, 20258.419.128.259.009.00210,433,827
Feb 25, 20257.838.427.788.298.29115,368,505
Feb 24, 20257.888.037.857.917.9165,228,727
Feb 21, 20257.518.267.507.987.98125,960,610
Feb 20, 20257.487.567.377.517.5142,234,479
Feb 19, 20257.257.507.177.497.4954,065,030
Feb 18, 20257.307.397.217.267.2642,530,371
Feb 17, 20257.337.377.237.267.2627,230,424
Feb 14, 20257.367.527.317.337.3331,221,380
Feb 13, 20257.367.497.337.357.3538,535,345
Feb 12, 20257.217.597.187.417.4154,587,047
Feb 11, 20257.347.367.197.227.2224,926,776
Feb 10, 20257.327.397.247.357.3527,501,589
Feb 7, 20257.267.407.237.317.3138,221,723
Feb 6, 20257.057.267.007.267.2630,841,623
Feb 5, 20257.007.136.997.057.0523,260,980
Jan 27, 20257.087.176.966.966.9618,967,900
Jan 24, 20256.967.086.927.067.0621,356,573
Jan 23, 20257.137.216.966.966.9623,011,427
Jan 22, 20257.067.086.987.057.0517,445,500
Jan 21, 20257.257.277.087.107.1020,072,446
Jan 20, 20257.297.397.217.237.2320,056,139
Jan 17, 20257.247.367.217.277.2719,853,400
Jan 16, 20257.317.337.177.247.2429,333,081
Jan 15, 20257.237.337.127.247.2435,925,260
Jan 14, 20257.017.276.967.237.2334,796,303
Jan 13, 20256.847.076.817.027.0222,920,500
Jan 10, 20257.117.156.906.906.9020,364,000
Jan 9, 20257.067.157.037.097.0918,144,370
Jan 8, 20257.167.186.917.107.1027,520,600
Jan 7, 20257.137.227.057.217.2123,349,369
Jan 6, 20257.107.327.057.137.1329,383,516
Jan 3, 20257.237.307.017.037.0327,965,805
Jan 2, 20257.417.487.147.217.2128,012,700
Dec 31, 20247.707.757.417.417.4125,633,100
Dec 30, 20247.777.787.657.717.7118,462,374
Dec 27, 20247.697.857.657.777.7722,008,742
Dec 26, 20247.687.757.647.697.6917,577,000
Dec 25, 20247.877.887.637.707.7024,529,911
Dec 24, 20247.707.917.707.857.8525,252,759
Dec 23, 20247.957.997.667.707.7028,582,781
Dec 20, 20247.918.057.837.937.9326,761,743
Dec 19, 20247.837.927.767.907.9028,692,989
Dec 18, 20248.018.077.917.927.9227,420,480
Dec 17, 20248.128.237.958.008.0034,858,919
Dec 16, 20248.238.298.078.118.1133,946,155
Dec 13, 20248.478.478.238.248.2444,212,991
Dec 12, 20248.508.548.388.518.5142,524,520
Dec 11, 20248.538.578.458.508.5038,590,329
Dec 10, 20248.858.868.518.538.5357,703,667
Dec 9, 20248.658.728.518.588.5839,569,920
Dec 6, 20248.608.788.408.698.6957,664,586
Dec 5, 20248.518.758.518.648.6441,159,000
Dec 4, 20248.798.868.548.608.6049,385,464
Dec 3, 20248.938.948.738.838.8347,488,800
Dec 2, 20248.678.978.598.938.9368,852,068
Nov 29, 20248.458.828.338.688.6877,618,312
Nov 28, 20248.598.698.458.498.4952,780,290
Nov 27, 20248.488.688.248.668.6667,616,010
Nov 26, 20248.978.998.518.528.5292,709,388
Nov 25, 20249.089.438.809.019.01129,490,302
Nov 22, 20249.009.848.959.119.11168,818,598
Nov 21, 20249.009.288.989.119.11117,113,760
Nov 20, 20248.959.468.889.199.19211,249,738
Nov 19, 20248.058.787.988.788.7862,111,851
Nov 18, 20248.288.397.927.987.9850,310,857
Nov 15, 20248.568.668.288.288.2853,216,930
Nov 14, 20249.009.138.598.608.6067,205,955
Nov 13, 20248.959.458.709.029.02101,143,395
Nov 12, 20249.109.438.878.988.98121,439,579
Nov 11, 20248.588.958.508.948.9484,453,013
Nov 8, 20248.728.898.538.578.5776,085,882
Nov 7, 20248.378.588.308.588.5860,327,582
Nov 6, 20248.398.688.358.458.4589,671,334
Nov 5, 20248.188.458.138.398.3980,765,692
Nov 4, 20248.038.407.928.178.1764,263,342
Nov 1, 20248.178.387.887.977.9783,634,596
Oct 31, 20247.898.247.878.198.1971,316,055
Oct 30, 20247.988.037.787.897.8940,905,783
Oct 29, 20248.268.347.957.967.9663,647,203
Oct 28, 20248.168.258.078.228.2259,575,870
Oct 25, 20247.748.237.748.168.16101,664,094
Oct 24, 20247.857.867.687.747.7443,904,847
Oct 23, 20247.868.077.757.917.9178,856,721
Oct 22, 20247.707.887.597.887.8858,415,543
Oct 21, 20247.597.857.597.697.6961,486,216
Oct 18, 20247.357.787.327.607.6061,041,140
Oct 17, 20247.557.627.357.367.3638,944,653
Oct 16, 20247.407.577.337.467.4635,430,795
Oct 15, 20247.767.807.517.517.5149,704,591
Oct 14, 20247.587.807.427.807.8054,868,115
Oct 11, 20248.078.097.427.567.5660,957,102
Oct 10, 20248.268.608.008.078.0770,809,280
Oct 9, 20249.209.208.428.428.4298,602,904
Oct 8, 20249.469.468.789.359.35126,400,504
Sep 30, 20248.198.608.058.608.60117,252,922
Sep 27, 20247.277.897.277.827.8296,781,116
Sep 26, 20246.867.186.857.177.1743,576,029
Sep 25, 20246.847.126.846.926.9254,512,000
Sep 24, 20246.496.806.466.806.8055,252,780
Sep 23, 20246.416.526.356.446.4416,152,968
Sep 20, 20246.516.516.366.416.4123,124,420
Sep 19, 20246.356.656.226.546.5438,065,964
Sep 18, 20246.476.496.206.266.2624,453,378
Sep 13, 20246.746.806.466.476.4733,070,657
Sep 12, 20246.736.946.726.756.7542,027,848
Sep 11, 20246.566.906.556.846.8461,272,444
Sep 10, 20246.616.636.436.566.5617,930,180
Sep 9, 20246.556.666.546.576.5714,536,048
Sep 6, 20246.756.786.616.626.6218,416,889
Sep 5, 20246.777.046.776.806.8028,794,363
Sep 4, 20246.726.886.706.776.7722,861,207
Sep 3, 20246.586.906.556.786.7829,696,824
Sep 2, 20246.766.866.586.586.5823,776,724
Aug 30, 20246.626.926.606.806.8034,602,867
Aug 29, 20246.406.656.406.606.6022,689,457
Aug 28, 20246.426.506.356.476.4714,377,942
Aug 27, 20246.636.636.436.456.4521,143,015
Aug 26, 20246.506.796.496.646.6427,615,130
Aug 23, 20246.556.616.466.466.4618,840,420
Aug 22, 20246.796.846.566.576.5722,065,311
Aug 21, 20246.676.886.626.816.8127,040,425
Aug 20, 20246.836.936.666.696.6925,439,600
Aug 19, 20246.907.016.826.836.8318,099,346
Aug 16, 20247.047.086.926.926.9216,816,121
Aug 15, 20246.967.116.887.047.0422,197,264
Aug 14, 20247.057.156.956.976.9714,881,193
Aug 13, 20246.997.126.897.077.0719,188,510
Aug 12, 20247.077.126.977.007.0014,651,740
Aug 9, 20247.237.327.087.087.0818,190,762
Aug 8, 20247.217.287.117.217.2117,583,780
Aug 7, 20247.327.327.237.237.2317,020,410
Aug 6, 20247.307.397.227.327.3221,983,776
Aug 5, 20247.307.537.207.207.2030,303,321
Aug 2, 20247.397.497.317.357.3521,692,327
Aug 1, 20247.497.607.357.447.4431,263,342
Jul 31, 20247.117.497.077.497.4944,195,280
Jul 30, 20247.067.146.997.097.0918,068,948
Jul 29, 20247.237.277.057.087.0822,472,626
Jul 26, 20247.027.296.997.227.2230,472,100
Jul 25, 20246.807.126.787.027.0233,231,737
Jul 24, 20247.017.106.846.856.8533,297,460
Jul 23, 20247.307.387.067.077.0728,330,769
Jul 22, 20247.417.497.277.327.3224,060,742
Jul 19, 20247.387.547.267.437.4322,519,100
Jul 18, 20247.437.477.267.417.4120,956,228
Jul 17, 20247.527.557.427.447.4417,890,952
Jul 16, 20247.497.587.427.527.5218,449,199
Jul 15, 20247.657.667.487.507.5018,588,100
Jul 12, 20247.737.817.607.657.6526,482,485
Jul 11, 20247.477.907.477.787.7852,910,797
Jul 10, 20247.387.727.327.357.3544,551,604
Jul 9, 20247.497.547.147.417.4151,440,983
Jul 8, 20247.857.907.487.547.5432,872,018
Jul 5, 20247.958.007.817.927.9223,437,328
Jul 4, 20248.278.297.967.987.9819,315,574
Jul 3, 20248.178.348.168.228.2217,343,700
Jul 2, 20248.268.388.178.218.2119,515,981
Jul 1, 20248.108.297.998.268.2623,073,867
Jun 28, 20248.168.308.138.158.1519,343,718
Jun 27, 20248.338.428.158.168.1624,431,192
Jun 26, 20248.038.447.948.418.4137,399,405
Jun 25, 20248.158.238.018.058.0519,095,716
Jun 24, 20248.408.408.118.128.1226,087,472
Jun 21, 20248.518.588.378.498.4920,204,795
Jun 20, 20248.918.958.508.518.5130,202,200
Jun 19, 20249.049.088.858.878.8718,813,500
Jun 18, 20248.909.048.849.049.0422,387,941
Jun 17, 20248.818.988.798.908.9020,122,599
Jun 14, 20248.738.948.678.888.8820,417,720
Jun 13, 20248.968.998.768.778.7722,072,884
Jun 12, 20248.878.978.828.968.9620,855,102
Jun 11, 20248.808.908.658.878.8720,104,195
Jun 7, 20248.908.928.678.848.8424,034,500
Jun 6, 20249.199.328.788.808.8043,800,925
Jun 5, 20249.179.239.069.069.0620,131,448
Jun 4, 20249.099.208.939.199.1928,989,076
Jun 3, 20249.439.459.049.149.1443,493,373
May 31, 20249.509.759.419.419.4138,904,958
May 30, 20249.709.759.509.539.5324,091,067
May 29, 20249.469.779.469.559.5530,183,267
May 28, 20249.529.699.449.469.4622,342,257
May 27, 20249.659.759.459.579.5723,436,809
May 24, 20249.679.909.559.659.6538,686,241
May 23, 202410.0110.059.739.779.7743,072,749
May 22, 20249.8110.189.8110.1310.1354,349,863
May 21, 202410.0110.019.799.859.8535,194,940
May 20, 20249.8410.199.8110.0810.0847,128,099
May 17, 20249.829.959.669.929.9233,604,172
May 16, 20249.759.919.749.789.7835,272,911
May 15, 202410.1910.209.849.859.8554,888,185
May 14, 202410.3910.6310.1710.1810.1884,004,791
May 13, 202410.4510.459.9310.0810.0863,627,406
May 10, 202410.0710.139.8610.0210.0244,015,100
May 9, 20249.9210.229.9210.1510.1571,768,545
May 8, 202410.0510.059.769.769.7637,626,980
May 7, 202410.0610.259.9810.0510.0541,305,506
May 6, 20249.9210.179.9010.0810.0863,980,881
Apr 30, 202410.0210.109.729.729.7283,437,078
Apr 29, 20249.1810.109.1810.1010.10137,936,426
Apr 26, 20249.049.228.969.189.1845,283,752
Apr 25, 20248.969.278.929.049.0444,119,270
Apr 24, 20248.889.098.609.089.0848,351,453
Apr 23, 20249.119.168.959.069.0637,564,107
Apr 22, 20249.279.519.009.129.1245,520,958
Apr 19, 20249.739.789.369.399.3952,425,049
Apr 18, 20249.6110.019.469.819.8160,924,830
Apr 17, 20249.259.729.259.719.7168,472,000
Apr 16, 202410.2010.279.109.169.1695,385,916
Apr 15, 202410.5010.779.8010.1110.1186,344,891
Apr 12, 202411.0611.1210.5610.5910.5991,021,745
Apr 11, 202411.3011.4811.0411.1311.1399,043,270
Apr 10, 202411.8911.8911.3611.4511.45120,948,196
Apr 9, 202411.2812.1811.1412.0012.00179,243,509
Apr 8, 202411.1411.8911.0811.2711.27162,364,779
Apr 3, 202411.1111.7611.0211.2911.29229,414,469

Related Tickers

SDST Stardust Power Inc.
0.5057
+0.14%
 
300750.SZ Contemporary Amperex Technology Co., Limited
243.08
-2.43%
 
EOSE Eos Energy Enterprises, Inc.
3.8200
-3.78%
 
ENVX Enovix Corporation
6.31
-4.83%
 
AMPX Amprius Technologies, Inc.
2.3800
-6.30%