Changzhou Shenli Electrical Machine Incorporated Company - 603819.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.34	11.12	11.12	11.43	11.11	2.68M
December 03, 2025	11.45	11.34	11.34	11.53	11.26	2.38M
December 02, 2025	11.57	11.5	11.5	11.58	11.33	2.51M
December 01, 2025	11.79	11.57	11.57	11.8	11.52	3.13M
November 28, 2025	11.42	11.6	11.6	11.62	11.26	2.38M
November 27, 2025	11.17	11.42	11.42	11.48	11.17	3.15M
November 26, 2025	11.44	11.22	11.22	11.59	11.21	2.57M
November 25, 2025	11.43	11.44	11.44	11.64	11.3	2.79M
November 24, 2025	11.22	11.39	11.39	11.43	11.1	4.18M
November 21, 2025	11.6	11.02	11.02	11.72	11.01	4.68M
November 20, 2025	11.81	11.65	11.65	11.89	11.5	3.49M
November 19, 2025	12.12	11.77	11.77	12.17	11.7	4.67M
November 18, 2025	12.24	12.12	12.12	12.24	12.09	2.8M
November 17, 2025	12.27	12.25	12.25	12.27	12.1	3.21M
November 14, 2025	12.2	12.21	12.21	12.3	12.15	4.07M
November 13, 2025	12.14	12.2	12.2	12.27	11.96	3.17M
November 12, 2025	12.26	12.11	12.11	12.26	12.09	3.04M
November 11, 2025	12.25	12.19	12.19	12.25	12.1	2.69M
November 10, 2025	12.2	12.18	12.18	12.23	12.09	3.76M
November 07, 2025	12.19	12.08	12.08	12.22	12.05	3.03M
November 06, 2025	12.15	12.15	12.15	12.19	12.01	3.28M
November 05, 2025	11.82	12.11	12.11	12.13	11.82	3.59M
November 04, 2025	11.88	11.93	11.93	11.95	11.78	3.85M
November 03, 2025	11.86	11.84	11.84	11.88	11.68	3.24M
October 31, 2025	11.53	11.75	11.75	11.75	11.47	5.04M
October 30, 2025	11.64	11.5	11.5	11.76	11.47	4.32M
October 29, 2025	11.85	11.7	11.7	11.85	11.57	2.69M
October 28, 2025	11.65	11.85	11.85	11.87	11.61	3.47M
October 27, 2025	11.78	11.69	11.69	11.8	11.55	3.63M
October 24, 2025	11.65	11.67	11.67	11.75	11.61	2.94M
October 23, 2025	11.55	11.65	11.65	11.65	11.41	3.19M
October 22, 2025	11.57	11.6	11.6	11.7	11.46	3.21M
October 21, 2025	11.43	11.57	11.57	11.58	11.3	3.46M
October 20, 2025	11.19	11.43	11.43	11.44	11.17	4.83M
October 17, 2025	11.34	11.05	11.05	11.34	11.02	3.88M
October 16, 2025	11.46	11.3	11.3	11.59	11.29	3.63M
October 15, 2025	11.33	11.49	11.49	11.51	11.23	3.25M
October 14, 2025	11.43	11.33	11.33	11.59	11.28	3.75M
October 13, 2025	10.99	11.36	11.36	11.43	10.86	5.03M
October 10, 2025	11.34	11.4	11.4	11.49	11.26	3.61M
October 09, 2025	11.53	11.39	11.39	11.6	11.35	3.95M
September 30, 2025	11.68	11.55	11.55	11.73	11.54	3.1M
September 29, 2025	11.43	11.66	11.66	11.73	11.26	4.48M
September 26, 2025	11.48	11.46	11.46	11.64	11.38	4.2M
September 25, 2025	11.7	11.55	11.55	11.8	11.5	3.03M
September 24, 2025	11.52	11.69	11.69	11.73	11.3	4.49M
September 23, 2025	11.65	11.49	11.49	11.65	11.04	6.33M
September 22, 2025	11.65	11.61	11.61	11.8	11.58	5.3M
September 19, 2025	12.02	11.73	11.73	12.05	11.6	5.13M
September 18, 2025	12.23	11.97	11.97	12.3	11.87	6.22M
September 17, 2025	12.31	12.27	12.27	12.33	12.18	4.4M
September 16, 2025	12.09	12.32	12.32	12.4	11.96	6.61M
September 15, 2025	12.16	12.05	12.05	12.16	12.02	3.01M
September 12, 2025	12.31	12.16	12.16	12.35	12.15	4.04M
September 11, 2025	12.2	12.3	12.3	12.31	12.04	4.07M
September 10, 2025	12.16	12.22	12.22	12.26	12.05	2.91M
September 09, 2025	12.35	12.2	12.2	12.38	12.14	4M
September 08, 2025	12.17	12.37	12.37	12.43	12.17	5.64M
September 05, 2025	11.91	12.15	12.15	12.15	11.76	4.86M
September 04, 2025	11.72	11.87	11.87	12.04	11.71	5.16M

Changzhou Shenli Electrical Machine Incorporated Company (603819.SS) SHH