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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.52	39.05	39.05	40.14	39.05	6.65M
February 12, 2026	38.49	39.78	39.78	40.14	38.49	12.94M
February 11, 2026	38.22	38.26	38.26	38.66	38.13	3.53M
February 10, 2026	38.19	38.18	38.18	38.63	38.08	4.23M
February 09, 2026	37.96	38.23	38.23	38.43	37.75	5.27M
February 06, 2026	37.11	37.59	37.59	38.07	36.75	5.03M
February 05, 2026	38.57	37.43	37.43	38.63	37.3	8.3M
February 04, 2026	39.16	38.76	38.76	39.16	38.3	6.77M
February 03, 2026	38	39.33	39.33	39.45	37.51	11.07M
February 02, 2026	38.65	37.68	37.68	39.47	37.66	8.76M
January 30, 2026	38.4	37.96	37.96	38.75	37.11	9.29M
January 29, 2026	39.48	38.56	38.56	39.77	38.51	9.77M
January 28, 2026	39.92	39.7	39.7	40.4	39.58	9.05M
January 27, 2026	39.95	40.12	40.12	40.48	38.7	10.14M
January 26, 2026	41.76	40.18	40.18	42.26	39.66	14.95M
January 23, 2026	41.45	41.67	41.67	42.07	41.06	13.77M
January 22, 2026	42.13	41.45	41.45	42.47	41.35	10.35M
January 21, 2026	41.57	42.13	42.13	42.88	40.88	14.4M
January 20, 2026	43.4	41.92	41.92	43.4	41.71	18.06M
January 19, 2026	41.29	43.35	43.35	43.47	41	24.16M
January 16, 2026	42.2	41.21	41.21	42.98	41.06	16.52M
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

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