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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	38.39	38.89	38.89	39.8	38.22	14.88M
October 20, 2025	38.19	38.36	38.36	39.56	38	19.16M
October 17, 2025	42.94	37.56	37.56	43.1	37.48	35.23M
October 16, 2025	45.78	43.15	43.15	45.8	41.72	43.79M
October 15, 2025	39.02	42.54	42.54	42.98	37.98	38.14M
October 14, 2025	39.79	39.2	39.2	42.2	39.06	26.59M
October 13, 2025	38	39.26	39.26	41.15	38	17.53M
October 10, 2025	40.2	40.77	40.77	41.42	39.7	18.55M
October 09, 2025	41.5	40.6	40.6	41.79	40.35	21.99M
September 30, 2025	40.05	41.38	41.38	42.24	40.05	27.53M
September 29, 2025	40	40.22	40.22	41.17	39.69	26.68M
September 26, 2025	39.44	39.62	39.62	40.18	38.81	22.95M
September 25, 2025	37.51	39.48	39.48	40	37.42	25.62M
September 24, 2025	37.4	37.79	37.79	38.22	36.87	13.73M
September 23, 2025	38.49	37.94	37.94	39.47	36.88	17.49M
September 22, 2025	38.41	38.33	38.33	38.7	37.78	9.3M
September 19, 2025	39.14	38.45	38.45	39.39	38.34	14.95M
September 18, 2025	39.67	39.35	39.35	40.68	38.62	23.44M
September 17, 2025	39.01	39.66	39.66	40.18	37.93	23.91M
September 16, 2025	38.92	39	39	39.7	38.13	17.21M
September 15, 2025	39	39.18	39.18	40.3	38.51	27.94M
September 12, 2025	39.7	38.5	38.5	39.93	38.08	21.41M
September 11, 2025	38	39.7	39.7	40.08	37.83	22.13M
September 10, 2025	38.45	38.31	38.31	39.34	37.5	19.74M
September 09, 2025	38.75	38.94	38.94	40.17	38.25	22.95M
September 08, 2025	40.32	38.95	38.95	40.37	38.67	22.73M
September 05, 2025	37.3	40.11	40.11	40.33	36.68	32.93M

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