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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.44	49.54	49.54	51.14	48.92	6.41M
February 12, 2026	47.5	49.92	49.92	50.64	46.85	10.04M
February 11, 2026	47.27	46.99	46.99	47.98	46.61	2.51M
February 10, 2026	47.16	47.61	47.61	47.84	46.63	3.06M
February 09, 2026	47.24	47.47	47.47	48.36	46.66	3.93M
February 06, 2026	46.2	46.3	46.3	47.97	45.75	3.86M
February 05, 2026	47.3	46.63	46.63	47.3	45.29	4.8M
February 04, 2026	47.83	47.49	47.49	48.84	47	4.11M
February 03, 2026	46.63	48.01	48.01	48.33	45.64	7.41M
February 02, 2026	46.26	47.1	47.1	47.88	45.96	8.3M
January 30, 2026	44.4	45.46	45.46	45.9	44.08	3.34M
January 29, 2026	46.18	44.58	44.58	46.38	44.5	4.1M
January 28, 2026	45.87	46.17	46.17	46.41	45.54	3.3M
January 27, 2026	46.47	46.12	46.12	46.56	45.02	3.92M
January 26, 2026	47.25	46.46	46.46	47.8	46.14	5.09M
January 23, 2026	48	47.25	47.25	48.14	47	6.01M
January 22, 2026	49.19	47.68	47.68	49.65	47.55	7.15M
January 21, 2026	46.4	49.2	49.2	51.63	46.4	10.95M
January 20, 2026	49.27	47.84	47.84	49.29	46.72	11.87M
January 19, 2026	45.62	49.29	49.29	49.45	45.4	12.51M
January 16, 2026	49.59	46.82	46.82	49.59	46.04	12.36M
January 15, 2026	45.1	46.7	46.7	47.68	45	10.43M
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

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