Shenzhen Sinexcel Electric Co.,Ltd. - 300693.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	40.4	41.04	41.04	41.17	40.3	11.34M
January 14, 2026	40.86	40.86	40.86	41.78	40.22	18.67M
January 13, 2026	40.9	40.82	40.82	42	39.81	22.26M
January 12, 2026	41.73	40.96	40.96	41.91	39.99	21.22M
January 09, 2026	40.55	41.38	41.38	41.68	39.9	16.96M
January 08, 2026	39.79	40.41	40.41	41.56	39.48	15.49M
January 07, 2026	39.7	39.99	39.99	40.36	39.3	12.81M
January 06, 2026	39.03	39.96	39.96	40.5	38.91	10.63M
January 05, 2026	38.36	38.99	38.99	39.08	38.34	7.64M
December 31, 2025	39.2	38.28	38.28	39.23	38.2	7.46M
December 30, 2025	39.23	39.08	39.08	39.6	38.91	6.58M
December 29, 2025	39.93	39.38	39.38	40.08	39.09	8.64M
December 26, 2025	40.3	40.1	40.1	40.85	39.88	8.65M
December 25, 2025	40.64	40.31	40.31	40.64	39.83	8.88M
December 24, 2025	39.37	40.61	40.61	40.99	39.11	13.44M
December 23, 2025	39.01	39.59	39.59	39.79	38.85	8.84M
December 22, 2025	38.18	39.14	39.14	39.4	38.18	10.53M
December 19, 2025	38	37.89	37.89	38.51	37.77	6.5M
December 18, 2025	38.56	37.81	37.81	38.6	37.8	8.46M
December 17, 2025	37.72	39.02	39.02	39.15	37.4	8.99M
December 16, 2025	38.97	37.64	37.64	38.97	37.05	10.52M
December 15, 2025	39.04	39.23	39.23	40.15	38.82	8.58M
December 12, 2025	38.22	39.2	39.2	39.51	38.09	11.99M
December 11, 2025	39	38.08	38.08	39.38	38.06	8.18M
December 10, 2025	39.27	38.72	38.72	39.41	38.12	8.19M
December 09, 2025	39.63	39.35	39.35	40.18	39.18	8.04M
December 08, 2025	39.53	39.64	39.64	40.19	39.27	12.12M
December 05, 2025	37.98	39.2	39.2	39.5	37.62	13.25M
December 04, 2025	38.52	37.88	37.88	38.52	37.41	6.26M
December 03, 2025	38.2	37.98	37.98	38.86	37.7	8.73M
December 02, 2025	38.78	38.17	38.17	38.88	37.96	9.71M
December 01, 2025	39.4	39.01	39.01	39.56	38.7	10.45M
November 28, 2025	38.52	39.26	39.26	39.5	38.4	9.68M
November 27, 2025	38.8	38.7	38.7	40.65	38.58	14.95M
November 26, 2025	39.34	38.9	38.9	39.87	38.62	10.35M
November 25, 2025	39.19	39.26	39.26	40.44	39.09	12.13M
November 24, 2025	39.57	38.83	38.83	39.69	38.15	14.56M
November 21, 2025	40.58	39.14	39.14	41.11	38.88	15.72M
November 20, 2025	43.5	41.7	41.7	43.88	41.55	15.59M
November 19, 2025	43.3	43.05	43.05	44.45	42.72	18.04M
November 18, 2025	44.88	43.36	43.36	44.96	43.03	15.47M
November 17, 2025	47.52	44.8	44.8	47.82	44.52	17.43M
November 14, 2025	48.27	46.69	46.69	48.55	46.59	33.11M
November 13, 2025	41.72	49.4	49.4	50.05	41.62	48.94M
November 12, 2025	43.4	41.71	41.71	43.5	41.09	16.66M
November 11, 2025	44.02	43.55	43.55	44.96	43.29	16.73M
November 10, 2025	46.81	43.45	43.45	47.5	43.19	27.23M
November 07, 2025	46.03	46.58	46.58	47.82	45.79	28.08M
November 06, 2025	47.28	48.53	48.53	49.78	46.64	37.71M
November 05, 2025	42.35	47.28	47.28	47.72	42.16	33.02M
November 04, 2025	44.03	43.14	43.14	44.85	42.76	13.53M
November 03, 2025	41.8	44.5	44.5	45	41.66	23.65M
October 31, 2025	42.05	41.83	41.83	43.51	41.68	12.35M
October 30, 2025	42.88	42.22	42.22	43.58	42.05	16.38M
October 29, 2025	40.57	42.87	42.87	42.99	40.43	19.19M
October 28, 2025	40.37	40.65	40.65	41.71	39.96	17.43M
October 27, 2025	39.8	40.37	40.37	41.55	39.5	31.27M
October 24, 2025	36.33	37.92	37.92	38.5	36.18	15.53M
October 23, 2025	37.01	36.15	36.15	37.09	35.25	15.56M
October 22, 2025	38.58	37.47	37.47	38.78	37.06	15.41M

Shenzhen Sinexcel Electric Co.,Ltd. (300693.SZ) SHZ