Jiangsu Shemar Electric Co.,Ltd - 603530.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	39.5	40.68	40.68	44	39.07	15.31M
October 16, 2025	39	40.8	40.8	41.3	36.38	15.7M
October 15, 2025	40.02	39.17	39.17	40.03	37.83	14.01M
October 14, 2025	39	41.51	41.51	42.78	38.32	19.63M
October 13, 2025	40.7	38.9	38.9	42.13	38.6	17.87M
October 10, 2025	34.63	38.3	38.3	38.3	34.2	4.23M
October 09, 2025	33.01	34.82	34.82	36.2	32.58	6.51M
September 30, 2025	32.84	32.98	32.98	33.57	32.25	4.18M
September 29, 2025	32.17	32.84	32.84	33	31.41	4.74M
September 26, 2025	31.11	32.36	32.36	33.96	30.9	5.56M
September 25, 2025	31.2	31.16	31.16	31.53	30.99	2.4M
September 24, 2025	31.72	31.16	31.16	31.74	30.76	3.15M
September 23, 2025	31.52	31.75	31.75	32.15	31.16	4.63M
September 22, 2025	30.88	31.75	31.75	31.93	30.85	3.91M
September 19, 2025	29.94	30.93	30.93	31.03	29.85	3.26M
September 18, 2025	30.05	29.94	29.94	30.69	29.68	4.23M
September 17, 2025	30.38	30.32	30.32	30.88	30.15	3.12M
September 16, 2025	30.56	30.38	30.38	30.69	29.4	4.2M
September 15, 2025	31.39	30.56	30.56	31.54	30.4	2.81M
September 12, 2025	31.71	31.39	31.39	31.88	31.17	2.55M
September 11, 2025	31.43	31.7	31.7	31.99	31.05	3.43M
September 10, 2025	30.93	31.4	31.4	31.78	30.51	4.39M
September 09, 2025	30.42	31.01	31.01	31.5	30.15	4.59M
September 08, 2025	30.67	30.45	30.45	30.96	30.04	3.25M
September 05, 2025	29.3	30.66	30.66	30.66	29.3	4.93M
September 04, 2025	29.29	29.5	29.5	29.86	28.95	4.27M
September 03, 2025	29.3	29.76	29.76	30.48	29.17	4.65M
September 02, 2025	29.25	29.25	29.25	29.54	28.9	2.81M
September 01, 2025	29.35	29.25	29.25	29.5	29.11	2.19M
August 29, 2025	29.17	29.35	29.35	29.62	29	2.67M
August 28, 2025	29.03	29.27	29.27	29.4	28.31	3.73M
August 27, 2025	29.9	29.15	29.15	30.19	29.1	4.99M
August 26, 2025	29.76	30.23	30.23	30.38	29.51	3.99M
August 25, 2025	29.5	29.85	29.85	30.08	29.5	3.29M
August 22, 2025	29.81	29.5	29.5	29.9	29.41	2.76M
August 21, 2025	29.48	29.67	29.67	29.97	29.28	3.29M
August 20, 2025	29.36	29.48	29.48	29.53	29.22	2.49M
August 19, 2025	29.8	29.53	29.53	30.06	29.34	3.3M
August 18, 2025	29.95	29.78	29.78	30.1	29.49	5.58M
August 15, 2025	29.4	29.92	29.92	30.18	29.38	3.67M
August 14, 2025	29.99	29.4	29.4	30.03	29.13	4.19M
August 13, 2025	29.9	29.99	29.99	30.15	29.43	5.33M
August 12, 2025	30.8	30.22	30.22	30.8	29.85	4.34M
August 11, 2025	30.57	30.35	30.35	30.82	30.01	4.34M
August 08, 2025	29.62	30.57	30.57	31.12	29.51	7.35M
August 07, 2025	29.75	29.64	29.64	30.18	29.5	4.46M
August 06, 2025	29.25	29.85	29.85	30.2	29.25	6.26M
August 05, 2025	28.72	29.25	29.25	29.55	28.72	6.25M
August 04, 2025	28.5	28.94	28.94	29.5	28.4	6.1M
August 01, 2025	28.34	28.85	28.85	29.46	28.2	6.78M
July 31, 2025	29.24	28.39	28.39	29.69	28.35	10.98M
July 30, 2025	27.36	29.23	29.23	29.23	27.2	6.63M
July 29, 2025	26.75	26.57	26.57	26.77	26.22	1.67M
July 28, 2025	26.65	26.75	26.75	26.85	26.5	1.53M
July 25, 2025	26.68	26.65	26.65	26.87	26.62	1.43M
July 24, 2025	26.85	26.85	26.85	27.1	26.74	1.87M
July 23, 2025	27.76	26.97	26.97	27.98	26.85	2.99M
July 22, 2025	27.52	27.7	27.7	28.13	27.38	4.23M
July 21, 2025	26.8	27.48	27.48	27.65	26.79	4.02M
July 18, 2025	26.98	26.7	26.7	26.98	26.56	1.4M

Jiangsu Shemar Electric Co.,Ltd (603530.SS) SHH