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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	45.64	46.02	46.02	48.2	44.55	17.24M
January 13, 2026	42.45	45.08	45.08	46.39	41.37	15.18M
January 12, 2026	43.2	42.45	42.45	43.5	41.32	8.93M
January 09, 2026	42.97	43.11	43.11	43.9	42.9	6.35M
January 08, 2026	43.34	43.1	43.1	43.62	42.81	6.17M
January 07, 2026	41.38	43.2	43.2	43.49	41.23	10.83M
January 06, 2026	41.26	41.42	41.42	42.9	40.8	7.74M
January 05, 2026	41.09	40.92	40.92	42.16	40.86	5.26M
December 31, 2025	41.22	41.08	41.08	41.44	40.38	4.24M
December 30, 2025	41.61	41.12	41.12	41.75	40.9	4.41M
December 29, 2025	42.4	41.9	41.9	42.46	40.88	6.74M
December 26, 2025	42.98	42.48	42.48	44	41.81	8.99M
December 25, 2025	42.07	43	43	43.2	41.69	6.15M
December 24, 2025	41.85	42.06	42.06	42.47	40.68	3.71M
December 23, 2025	41.77	42.03	42.03	42.21	41.39	3.33M
December 22, 2025	41.15	41.83	41.83	42.25	41.01	4.04M
December 19, 2025	40.8	41.16	41.16	41.98	40.8	3.64M
December 18, 2025	41.72	40.89	40.89	41.79	40.28	6.01M
December 17, 2025	41.3	42.36	42.36	43	40.32	6.98M
December 16, 2025	42.9	41.29	41.29	42.9	40.43	6.97M
December 15, 2025	42.32	42.97	42.97	43.88	41.75	8.53M
December 12, 2025	40.88	42.74	42.74	43.49	40.88	10.13M
December 11, 2025	42.12	41.21	41.21	43.05	41.1	7.92M
December 10, 2025	41.58	41.67	41.67	41.78	40.7	3.58M
December 09, 2025	41.88	41.58	41.58	42.24	41.41	4.05M
December 08, 2025	42.6	41.96	41.96	42.84	41.83	5.24M
December 05, 2025	40.42	42.54	42.54	42.75	40.26	7.65M
December 04, 2025	40.7	40.42	40.42	41.09	40.25	2.71M
December 03, 2025	41.85	40.76	40.76	41.85	40.5	4.05M
December 02, 2025	41.5	41.48	41.48	41.93	41.06	4.44M
December 01, 2025	40.4	41.78	41.78	42.3	40.4	7.79M
November 28, 2025	39.35	40.8	40.8	41.39	39.35	8.07M
November 27, 2025	40.5	39.5	39.5	40.86	39.32	5.81M
November 26, 2025	40.08	39.77	39.77	40.48	39.42	5.55M
November 25, 2025	39.33	40.08	40.08	41.08	39.18	8.62M
November 24, 2025	38.71	38.97	38.97	39.65	38	5.92M
November 21, 2025	39.96	38.49	38.49	40.97	38.21	8.23M
November 20, 2025	40.2	40.7	40.7	40.99	39.98	8.5M
November 19, 2025	40.65	39.9	39.9	41.27	39.62	8.08M
November 18, 2025	42.5	41.02	41.02	42.8	40.7	11.54M
November 17, 2025	43.83	42.93	42.93	44.5	42.5	10.36M
November 14, 2025	46.29	43.83	43.83	46.4	43.5	12.46M
November 13, 2025	45.16	46.46	46.46	47.95	45.16	15.04M
November 12, 2025	50.3	46.69	46.69	50.47	46.69	18.93M
November 11, 2025	49.2	51.88	51.88	53.69	48.36	28.52M
November 10, 2025	48.01	49.88	49.88	51.23	45.49	26.14M
November 07, 2025	49	48.5	48.5	50.95	47	24.81M
November 06, 2025	53.52	49.3	49.3	53.55	48.8	38.74M
November 05, 2025	47	48.75	48.75	48.75	45.7	26.74M
November 04, 2025	40.29	44.32	44.32	44.32	40.29	8.66M
November 03, 2025	39.1	40.29	40.29	41	38.81	10.29M
October 31, 2025	39.4	38.75	38.75	39.9	38.66	6.11M
October 30, 2025	40.12	39.4	39.4	40.51	39.26	7.56M
October 29, 2025	38.14	40.52	40.52	41.79	37.9	11.75M
October 28, 2025	37.58	38.39	38.39	38.8	37.52	5.99M
October 27, 2025	37.46	37.89	37.89	38.3	37.3	7.2M
October 24, 2025	36	37.09	37.09	37.56	35.84	7.94M
October 23, 2025	36.83	36	36	37.3	35.2	10.06M
October 22, 2025	40.2	37.28	37.28	40.2	37.22	12.46M
October 21, 2025	41.6	41.35	41.35	41.8	39.79	15.34M

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