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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	39.5	42.85	42.85	43.88	39.47	16.03M
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

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