Jiangsu Shemar Electric Co.,Ltd (603530.SS) SHH
66.38
-1.39(-2.05%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
66.38
-1.39(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 67.06 | 66.38 | 66.38 | 69.25 | 65.01 | 7.97M |
| March 12, 2026 | 69.36 | 67.77 | 67.77 | 69.74 | 66.39 | 9.01M |
| March 11, 2026 | 71.16 | 69.11 | 69.11 | 71.3 | 67.33 | 10.98M |
| March 10, 2026 | 69.75 | 70.63 | 70.63 | 72.99 | 66.01 | 11.56M |
| March 09, 2026 | 67.64 | 68.54 | 68.54 | 70.52 | 65.9 | 13.01M |
| March 06, 2026 | 71.08 | 71.2 | 71.2 | 72.52 | 67 | 15.87M |
| March 05, 2026 | 70.07 | 71.48 | 71.48 | 73.93 | 70.01 | 23.21M |
| March 04, 2026 | 60.46 | 66.78 | 66.78 | 67.21 | 60.31 | 14.51M |
| March 03, 2026 | 61.5 | 61.1 | 61.1 | 64.9 | 60.88 | 12.69M |
| March 02, 2026 | 60.17 | 63.87 | 63.87 | 64.33 | 58.9 | 20.15M |
| February 27, 2026 | 57.45 | 60.17 | 60.17 | 60.17 | 57.14 | 11.12M |
| February 26, 2026 | 49.99 | 54.7 | 54.7 | 54.7 | 49.6 | 10.01M |
| February 25, 2026 | 49.55 | 49.73 | 49.73 | 50.2 | 49.2 | 3.79M |
| February 24, 2026 | 49.55 | 49.8 | 49.8 | 50.91 | 49 | 4.65M |
| February 13, 2026 | 49.44 | 49.54 | 0 | 51.14 | 48.92 | 6.41M |
| February 12, 2026 | 47.5 | 49.92 | 0 | 50.64 | 46.85 | 10.04M |
| February 11, 2026 | 47.27 | 46.99 | 0 | 47.98 | 46.61 | 2.51M |
| February 10, 2026 | 47.16 | 47.61 | 0 | 47.84 | 46.63 | 3.06M |
| February 09, 2026 | 47.24 | 47.47 | 0 | 48.36 | 46.66 | 3.93M |
| February 06, 2026 | 46.2 | 46.3 | 0 | 47.97 | 45.75 | 3.86M |
| February 05, 2026 | 47.3 | 46.63 | 0 | 47.3 | 45.29 | 4.8M |
| February 04, 2026 | 47.83 | 47.49 | 0 | 48.84 | 47 | 4.11M |
| February 03, 2026 | 46.63 | 48.01 | 0 | 48.33 | 45.64 | 7.41M |
| February 02, 2026 | 46.26 | 47.1 | 0 | 47.88 | 45.96 | 8.3M |
| January 30, 2026 | 44.4 | 45.46 | 0 | 45.9 | 44.08 | 3.34M |
| January 29, 2026 | 46.18 | 44.58 | 0 | 46.38 | 44.5 | 4.1M |
| January 28, 2026 | 45.87 | 46.17 | 0 | 46.41 | 45.54 | 3.3M |
| January 27, 2026 | 46.47 | 46.12 | 0 | 46.56 | 45.02 | 3.92M |
| January 26, 2026 | 47.25 | 46.46 | 0 | 47.8 | 46.14 | 5.09M |
| January 23, 2026 | 48 | 47.25 | 0 | 48.14 | 47 | 6.01M |
| January 22, 2026 | 49.19 | 47.68 | 0 | 49.65 | 47.55 | 7.15M |
| January 21, 2026 | 46.4 | 49.2 | 0 | 51.63 | 46.4 | 10.95M |
| January 20, 2026 | 49.27 | 47.84 | 0 | 49.29 | 46.72 | 11.87M |
| January 19, 2026 | 45.62 | 49.29 | 0 | 49.45 | 45.4 | 12.51M |
| January 16, 2026 | 49.59 | 46.82 | 0 | 49.59 | 46.04 | 12.36M |
| January 15, 2026 | 45.1 | 46.7 | 0 | 47.68 | 45 | 10.43M |
| January 14, 2026 | 45.64 | 46.02 | 0 | 48.2 | 44.55 | 17.24M |
| January 13, 2026 | 42.45 | 45.08 | 0 | 46.39 | 41.37 | 15.18M |
| January 12, 2026 | 43.2 | 42.45 | 0 | 43.5 | 41.32 | 8.93M |
| January 09, 2026 | 42.97 | 43.11 | 0 | 43.9 | 42.9 | 6.35M |
| January 08, 2026 | 43.34 | 43.1 | 0 | 43.62 | 42.81 | 6.17M |
| January 07, 2026 | 41.38 | 43.2 | 0 | 43.49 | 41.23 | 10.83M |
| January 06, 2026 | 41.26 | 41.42 | 0 | 42.9 | 40.8 | 7.74M |
| January 05, 2026 | 41.09 | 40.92 | 0 | 42.16 | 40.86 | 5.26M |
| December 31, 2025 | 41.22 | 41.08 | 0 | 41.44 | 40.38 | 4.24M |
| December 30, 2025 | 41.61 | 41.12 | 0 | 41.75 | 40.9 | 4.41M |
| December 29, 2025 | 42.4 | 41.9 | 0 | 42.46 | 40.88 | 6.74M |
| December 26, 2025 | 42.98 | 42.48 | 0 | 44 | 41.81 | 8.99M |
| December 25, 2025 | 42.07 | 43 | 0 | 43.2 | 41.69 | 6.15M |
| December 24, 2025 | 41.85 | 42.06 | 0 | 42.47 | 40.68 | 3.71M |
| December 23, 2025 | 41.77 | 42.03 | 0 | 42.21 | 41.39 | 3.33M |
| December 22, 2025 | 41.15 | 41.83 | 0 | 42.25 | 41.01 | 4.04M |
| December 19, 2025 | 40.8 | 41.16 | 0 | 41.98 | 40.8 | 3.64M |
| December 18, 2025 | 41.72 | 40.89 | 0 | 41.79 | 40.28 | 6.01M |
| December 17, 2025 | 41.3 | 42.36 | 0 | 43 | 40.32 | 6.98M |
| December 16, 2025 | 42.9 | 41.29 | 0 | 42.9 | 40.43 | 6.97M |
| December 15, 2025 | 42.32 | 42.97 | 0 | 43.88 | 41.75 | 8.53M |
| December 12, 2025 | 40.88 | 42.74 | 0 | 43.49 | 40.88 | 10.13M |
| December 11, 2025 | 42.12 | 41.21 | 0 | 43.05 | 41.1 | 7.92M |
| December 10, 2025 | 41.58 | 41.67 | 0 | 41.78 | 40.7 | 3.58M |