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

38.97

+1.41(+3.75%)

Updated at October 20 10:25AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202542.9437.5637.5643.137.4835.23M
October 16, 202545.7843.1543.1545.841.7243.79M
October 15, 202539.0242.5442.5442.9837.9838.14M
October 14, 202539.7939.239.242.239.0626.59M
October 13, 20253839.2639.2641.153817.53M
October 10, 202540.240.7740.7741.4239.718.55M
October 09, 202541.540.640.641.7940.3521.99M
September 30, 202540.0541.3841.3842.2440.0527.53M
September 29, 20254040.2240.2241.1739.6926.68M
September 26, 202539.4439.6239.6240.1838.8122.95M
September 25, 202537.5139.4839.484037.4225.62M
September 24, 202537.437.7937.7938.2236.8713.73M
September 23, 202538.4937.9437.9439.4736.8817.49M
September 22, 202538.4138.3338.3338.737.789.3M
September 19, 202539.1438.4538.4539.3938.3414.95M
September 18, 202539.6739.3539.3540.6838.6223.44M
September 17, 202539.0139.6639.6640.1837.9323.91M
September 16, 202538.92393939.738.1317.21M
September 15, 20253939.1839.1840.338.5127.94M
September 12, 202539.738.538.539.9338.0821.41M
September 11, 20253839.739.740.0837.8322.13M
September 10, 202538.4538.3138.3139.3437.519.74M
September 09, 202538.7538.9438.9440.1738.2522.95M
September 08, 202540.3238.9538.9540.3738.6722.73M
September 05, 202537.340.1140.1140.3336.6832.93M
September 04, 202538.0137.237.238.7436.725.5M
September 03, 202535.3136.7836.7837.335.2222.41M
September 02, 202538.0135.3835.3838.335.0230.65M
September 01, 202538.9938.3438.3439.137.3820.5M
August 29, 202539.439.0139.014038.3721.72M
August 28, 20253839.439.439.537.7831.5M
August 27, 202537.2138384037.2137.19M
August 26, 202538.1437.337.338.3837.2121.25M
August 25, 202537.4238.5338.5338.7937.3129.35M
August 22, 202537.5637.237.237.753721.43M
August 21, 202538.437.5637.5638.9637.2327.79M
August 20, 202539.6838.6338.6339.7937.4340.49M
August 19, 20254240.640.644.7340.344.06M
August 18, 202540.4943.1643.1644.5439.5336.91M
August 15, 202537.940.540.541.9737.6845.14M
August 14, 202535.4838.6338.6339.1334.935.12M
August 13, 202534.6735.4835.4835.7534.622.39M
August 12, 202534.9834.6634.6634.9934.414.09M
August 11, 202533.5135.0635.0635.0633.4923.46M
August 08, 202532.5633.7233.7234.2632.4619.92M
August 07, 202533.332.7132.7133.3432.5311.89M
August 06, 202533.2133.3433.3433.783313.42M
August 05, 202533.5933.3333.3333.5933.0513.61M
August 04, 202533.0733.6633.6634.0633.0420.17M
August 01, 20253233.6433.6434.4631.6826.56M
July 31, 202531.532.1732.1733.4731.2619.52M
July 30, 202532.6232.432.432.8832.1714.44M
July 29, 202531.5833.0833.0833.630.8626.45M
July 28, 202531.2131.6731.6732.2431.0512.12M
July 25, 202531.5331.3331.3331.5431.059M
July 24, 202531.0731.5431.5431.631.049.36M
July 23, 202531.3331.0331.0331.4730.8710.31M
July 22, 202531.8531.4131.4131.8631.212.03M
July 21, 202532.2631.9231.9232.3831.416.88M
July 18, 202531.3132.2432.2433.131.323.16M