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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	12.24	12.18	12.18	12.25	12.07	2.77M
January 14, 2026	12.14	12.23	12.23	12.27	12.03	5.55M
January 13, 2026	12.12	12.1	12.1	12.39	11.94	7.03M
January 12, 2026	12.12	12.1	12.1	12.12	11.92	5.15M
January 09, 2026	12.07	12.11	12.11	12.15	11.98	4M
January 08, 2026	11.9	12.1	12.1	12.14	11.9	3.64M
January 07, 2026	11.92	11.96	11.96	12.09	11.86	3.65M
January 06, 2026	11.84	11.97	11.97	11.99	11.76	4.14M
January 05, 2026	12.12	11.82	11.82	12.12	11.75	6.47M
December 31, 2025	12.1	12.14	12.14	12.21	11.97	5.48M
December 30, 2025	11.98	12.01	12.01	12.07	11.89	5.46M
December 29, 2025	12.3	12.12	12.12	12.43	11.95	14.5M
December 26, 2025	11.79	12.43	12.43	12.53	11.78	18.32M
December 25, 2025	11.41	11.76	11.76	11.78	11.36	4.13M
December 24, 2025	11.17	11.41	11.41	11.45	11.02	3.92M
December 23, 2025	11.12	11.21	11.21	11.3	11	4.42M
December 22, 2025	11.16	11.16	11.16	11.32	11.1	2.47M
December 19, 2025	10.99	11.15	11.15	11.15	10.85	2.34M
December 18, 2025	10.73	10.94	10.94	11.06	10.65	2.45M
December 17, 2025	10.84	10.73	10.73	10.92	10.5	2.99M
December 16, 2025	11.01	10.81	10.81	11.01	10.72	2.75M
December 15, 2025	10.99	10.97	10.97	11.09	10.77	2.96M
December 12, 2025	11.04	11.03	11.03	11.37	10.98	3.33M
December 11, 2025	11.32	11.08	11.08	11.4	11.05	2.69M
December 10, 2025	11.43	11.32	11.32	11.53	11.26	2.82M
December 09, 2025	11.39	11.46	11.46	11.56	11.36	2.78M
December 08, 2025	11.34	11.46	11.46	11.5	11.3	3.33M
December 05, 2025	11.1	11.34	11.34	11.35	11	2.85M
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

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