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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.49	43.16	43.16	44.54	39.53	36.91M
August 15, 2025	37.9	40.5	40.5	41.97	37.68	45.14M
August 14, 2025	35.48	38.63	38.63	39.13	34.9	35.12M
August 13, 2025	34.67	35.48	35.48	35.75	34.6	22.39M
August 12, 2025	34.98	34.66	34.66	34.99	34.4	14.09M
August 11, 2025	33.51	35.06	35.06	35.06	33.49	23.46M
August 08, 2025	32.56	33.72	33.72	34.26	32.46	19.92M
August 07, 2025	33.3	32.71	32.71	33.34	32.53	11.89M
August 06, 2025	33.21	33.34	33.34	33.78	33	13.42M
August 05, 2025	33.59	33.33	33.33	33.59	33.05	13.61M
August 04, 2025	33.07	33.66	33.66	34.06	33.04	20.17M
August 01, 2025	32	33.64	33.64	34.46	31.68	26.56M
July 31, 2025	31.5	32.17	32.17	33.47	31.26	19.52M
July 30, 2025	32.62	32.4	32.4	32.88	32.17	14.44M
July 29, 2025	31.58	33.08	33.08	33.6	30.86	26.45M
July 28, 2025	31.21	31.67	31.67	32.24	31.05	12.12M
July 25, 2025	31.53	31.33	31.33	31.54	31.05	9M
July 24, 2025	31.07	31.54	31.54	31.6	31.04	9.36M
July 23, 2025	31.33	31.03	31.03	31.47	30.87	10.31M
July 22, 2025	31.85	31.41	31.41	31.86	31.2	12.03M
July 21, 2025	32.26	31.92	31.92	32.38	31.4	16.88M
July 18, 2025	31.31	32.24	32.24	33.1	31.3	23.16M
July 17, 2025	31.36	31.26	31.26	31.54	30.92	12.45M
July 16, 2025	31.5	31.67	31.67	32.77	31.33	17.9M
July 15, 2025	31.44	31.31	31.31	32.05	31.01	18.75M
July 14, 2025	29.97	31.07	31.07	32.04	29.97	21.66M
July 11, 2025	29.89	30.01	30.01	30.39	29.61	9.01M
July 10, 2025	30.29	29.95	29.95	30.45	29.88	9.14M
July 09, 2025	30.71	30.31	30.31	30.91	30.13	11.05M
July 08, 2025	30.48	30.85	30.85	31	29.91	20.57M
July 07, 2025	28.9	30.13	30.13	30.25	28.45	20.45M
July 04, 2025	29.19	28.97	28.97	29.55	28.85	9.08M
July 03, 2025	28.87	29.24	29.24	29.34	28.85	6.63M
July 02, 2025	29.58	28.95	28.95	29.59	28.73	8.57M
July 01, 2025	29.96	29.58	29.58	30.09	29.31	7.77M
June 30, 2025	30.18	29.96	29.96	30.19	29.71	9.85M
June 27, 2025	29.75	29.9	29.9	30.64	29.35	15.6M
June 26, 2025	30.19	29.48	29.48	30.19	29.37	12.24M
June 25, 2025	29.37	30.21	30.21	30.68	29.25	17.46M
June 24, 2025	28.3	29.25	29.25	29.44	28.27	11.19M
June 23, 2025	27.73	28.19	28.19	28.2	27.68	7.92M
June 20, 2025	28.32	27.94	27.94	28.79	27.94	12.71M
June 19, 2025	29.08	29.02	29.02	30.45	28.82	17.38M
June 18, 2025	29.01	28.97	28.97	29.33	28.75	7.74M
June 17, 2025	29.39	29.02	29.02	29.4	28.9	6.61M
June 16, 2025	29.06	29.33	29.33	29.76	29	9.95M
June 13, 2025	29.8	29.18	29.18	30.3	29.06	12.69M
June 12, 2025	29.16	30.01	30.01	30.59	28.85	18.39M
June 11, 2025	29.27	29.29	29.29	29.58	29.21	6.28M
June 10, 2025	29.41	29.37	29.37	29.87	28.83	9.68M
June 09, 2025	30.01	29.48	29.48	30.19	29.35	10.87M
June 06, 2025	29.8	29.5	29.5	29.92	29.33	8.58M
June 05, 2025	28.2	29.93	29.93	30.25	28.14	21.55M
June 04, 2025	27.71	28.11	28.11	28.3	27.7	9.68M
June 03, 2025	28.15	27.69	27.69	28.58	27.57	16.25M
May 30, 2025	29.7	28.48	28.48	29.7	28.2	13.1M
May 29, 2025	29.69	29.89	29.89	30.08	29.42	7.8M
May 28, 2025	29.38	29.51	29.51	29.96	29.31	7.69M
May 27, 2025	29.8	29.38	29.38	29.85	29.25	7.11M
May 26, 2025	29.83	29.85	29.85	30.3	29.44	9.33M

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