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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	13.49	13.66	13.66	13.66	13.35	2.2M
July 07, 2025	13.66	13.49	13.49	13.66	13.32	2.14M
July 04, 2025	14.05	13.59	13.59	14.05	13.52	5.69M
July 03, 2025	13.55	14.07	14.07	14.16	13.51	9.79M
July 02, 2025	13.35	13.37	13.37	13.4	13.18	2.87M
July 01, 2025	13.39	13.29	13.29	13.47	13.2	3.38M
June 30, 2025	13.3	13.41	13.41	13.46	13.14	3.66M
June 27, 2025	13.56	13.41	13.41	13.63	13.36	2.45M
June 26, 2025	13.85	13.55	13.55	13.85	13.53	2.52M
June 25, 2025	13.45	13.72	13.72	13.73	13.3	3.64M
June 24, 2025	13.54	13.44	13.44	13.54	13.16	3.13M
June 23, 2025	13	13.16	13.16	13.23	12.83	2.95M
June 20, 2025	13.11	13.1	13.1	13.24	12.95	1.74M
June 19, 2025	13.37	13.11	13.11	13.45	13.1	2.06M
June 18, 2025	13.6	13.37	13.37	13.6	13.25	1.75M
June 17, 2025	13.72	13.53	13.53	13.9	13.48	2.09M
June 16, 2025	13.3	13.72	13.72	13.88	13.3	3.23M
June 13, 2025	13.7	13.39	13.37	13.85	13.33	3.16M
June 12, 2025	13.83	13.67	13.65	13.92	13.61	3M
June 11, 2025	14.16	13.92	13.9	14.26	13.85	7.01M
June 10, 2025	13.45	14.41	14.39	14.41	12.91	13.1M
June 09, 2025	14.32	13.48	13.46	14.32	13.25	13.5M
June 06, 2025	14.38	14.2	14.18	14.38	14.16	1.97M
June 05, 2025	14.35	14.28	14.26	14.5	14.17	2.08M
June 04, 2025	14.43	14.35	14.33	14.52	14.26	2.53M
June 03, 2025	14.28	14.43	14.41	14.6	14.22	2.46M
May 30, 2025	14.7	14.28	14.26	14.76	14.26	2.88M
May 29, 2025	14.83	14.74	14.72	14.83	14.52	2.46M
May 28, 2025	14.76	14.69	14.67	14.93	14.61	1.64M
May 27, 2025	14.78	14.82	14.8	14.85	14.59	1.96M
May 26, 2025	15.08	14.73	14.71	15.25	14.68	5.76M

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