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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.08	11.75	11.75	12.18	11.74	5.52M
September 02, 2025	12.38	12.08	12.08	12.44	11.95	7.58M
September 01, 2025	12.21	12.39	12.39	12.7	12.17	6.65M
August 29, 2025	12.33	12.21	12.21	12.35	12.14	5.01M
August 28, 2025	12.44	12.33	12.33	12.55	11.91	7.62M
August 27, 2025	12.65	12.37	12.37	12.95	12.36	10.7M
August 26, 2025	12.63	12.63	12.63	12.68	12.53	5.37M
August 25, 2025	12.62	12.63	12.63	12.69	12.54	6.05M
August 22, 2025	12.68	12.6	12.6	12.72	12.49	5.68M
August 21, 2025	12.6	12.7	12.7	12.78	12.48	8.12M
August 20, 2025	12.46	12.58	12.58	12.58	12.4	5.69M
August 19, 2025	12.43	12.54	12.54	12.54	12.29	7M
August 18, 2025	12.3	12.43	12.43	12.54	12.3	7.65M
August 15, 2025	12	12.24	12.24	12.26	11.97	5.63M
August 14, 2025	12.34	12.04	12.04	12.38	11.94	8.28M
August 13, 2025	12.43	12.33	12.33	12.49	12.28	6M
August 12, 2025	12.59	12.43	12.43	12.71	12.41	4.68M
August 11, 2025	12.49	12.58	12.58	12.63	12.42	4.69M
August 08, 2025	12.56	12.42	12.42	12.58	12.36	3.72M
August 07, 2025	12.67	12.57	12.57	12.7	12.49	4.78M
August 06, 2025	12.5	12.67	12.67	12.77	12.41	7.64M
August 05, 2025	12.42	12.5	12.5	12.6	12.32	7.43M
August 04, 2025	12.11	12.41	12.41	12.45	12.06	9.07M
August 01, 2025	12.29	12.11	12.11	12.41	12.07	12.78M
July 31, 2025	12.36	12.47	12.47	12.78	12.26	20.54M
July 30, 2025	13.3	13.3	13.3	13.62	13.3	8.01M
July 29, 2025	14.74	14.78	14.78	15.2	14.7	7.22M
July 28, 2025	14.58	14.79	14.79	14.96	14.21	6.6M
July 25, 2025	14.7	14.83	14.83	14.96	14.46	6.12M
July 24, 2025	14.86	14.68	14.68	14.97	14.5	6M
July 23, 2025	14.42	14.85	14.85	15.33	14.4	8.59M
July 22, 2025	14.76	14.42	14.42	14.76	14.4	3.22M
July 21, 2025	14.62	14.69	14.69	14.88	14.62	2.34M
July 18, 2025	14.97	14.66	14.66	14.97	14.5	2.43M
July 17, 2025	14.4	14.72	14.72	14.77	14.4	4.03M
July 16, 2025	14.71	14.43	14.43	14.78	14.28	5.42M
July 15, 2025	14.66	14.71	14.71	14.92	14.57	4.21M
July 14, 2025	14.4	14.65	14.65	14.89	14.4	5.32M
July 11, 2025	13.99	14.4	14.4	14.54	13.99	6.1M
July 10, 2025	13.53	14.12	14.12	14.49	13.53	9.9M
July 09, 2025	13.7	13.52	13.52	13.71	13.47	2.21M

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