SEC Electric Machinery Co., Ltd. (603988.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 7.64 | 7.89 | 7.45 | 7.87 | 7.87 | 3,759,700 |
| Jun 25, 2024 | 7.51 | 7.80 | 7.50 | 7.64 | 7.64 | 3,854,670 |
| Jun 24, 2024 | 7.68 | 7.69 | 7.38 | 7.45 | 7.45 | 2,903,000 |
| Jun 21, 2024 | 7.80 | 7.93 | 7.66 | 7.75 | 7.75 | 2,545,182 |
| Jun 20, 2024 | 8.01 | 8.12 | 7.81 | 7.85 | 7.85 | 3,354,300 |
| Jun 19, 2024 | 8.26 | 8.28 | 8.12 | 8.15 | 8.15 | 2,990,770 |
| Jun 18, 2024 | 8.06 | 8.29 | 7.98 | 8.27 | 8.27 | 4,328,300 |
| Jun 17, 2024 | 8.01 | 8.10 | 7.96 | 8.02 | 8.02 | 2,484,700 |
| Jun 14, 2024 | 7.90 | 8.13 | 7.84 | 8.05 | 8.05 | 3,164,500 |
| Jun 13, 2024 | 8.00 | 8.03 | 7.87 | 7.97 | 7.97 | 3,161,900 |
| Jun 12, 2024 | 7.73 | 7.97 | 7.66 | 7.96 | 7.96 | 3,512,740 |
| Jun 11, 2024 | 7.79 | 7.79 | 7.56 | 7.73 | 7.73 | 2,867,800 |
| Jun 07, 2024 | 7.57 | 7.82 | 7.55 | 7.79 | 7.79 | 5,177,700 |
| Jun 06, 2024 | 8.09 | 8.10 | 7.37 | 7.52 | 7.52 | 7,950,696 |
| Jun 05, 2024 | 8.24 | 8.36 | 8.01 | 8.02 | 8.02 | 4,935,240 |
| Jun 04, 2024 | 8.63 | 8.66 | 8.19 | 8.34 | 8.34 | 6,103,583 |
| Jun 03, 2024 | 8.90 | 8.95 | 8.51 | 8.61 | 8.61 | 6,218,658 |
| May 31, 2024 | 8.88 | 8.92 | 8.76 | 8.88 | 8.88 | 3,819,560 |
| May 30, 2024 | 8.90 | 9.10 | 8.81 | 8.85 | 8.85 | 5,305,320 |
| May 29, 2024 | 9.22 | 9.22 | 8.86 | 9.02 | 9.02 | 8,196,160 |
| May 28, 2024 | 8.98 | 9.33 | 8.90 | 9.21 | 9.21 | 12,983,300 |
| May 27, 2024 | 8.93 | 8.99 | 8.76 | 8.91 | 8.91 | 3,971,000 |
| May 24, 2024 | 8.84 | 9.07 | 8.82 | 8.92 | 8.92 | 6,343,300 |
| May 23, 2024 | 9.17 | 9.17 | 8.81 | 8.88 | 8.88 | 7,328,400 |
| May 22, 2024 | 9.15 | 9.28 | 9.09 | 9.18 | 9.18 | 5,578,000 |
| May 21, 2024 | 9.43 | 9.47 | 9.05 | 9.11 | 9.11 | 7,990,600 |
| May 20, 2024 | 9.41 | 9.61 | 9.39 | 9.42 | 9.42 | 7,304,400 |
| May 17, 2024 | 9.60 | 9.64 | 9.39 | 9.47 | 9.47 | 6,570,483 |
| May 16, 2024 | 9.47 | 9.66 | 9.47 | 9.57 | 9.57 | 6,030,100 |
| May 15, 2024 | 9.57 | 9.66 | 9.43 | 9.47 | 9.47 | 5,812,000 |
| May 14, 2024 | 9.59 | 9.79 | 9.50 | 9.56 | 9.56 | 7,077,000 |
| May 13, 2024 | 9.97 | 9.97 | 9.59 | 9.61 | 9.61 | 10,798,600 |
| May 10, 2024 | 10.21 | 10.24 | 9.95 | 10.01 | 10.01 | 13,105,800 |
| May 09, 2024 | 9.76 | 10.36 | 9.76 | 10.21 | 10.21 | 20,486,020 |
| May 08, 2024 | 9.99 | 10.04 | 9.73 | 9.74 | 9.74 | 9,447,400 |
| May 08, 2024 | 0.06 Dividend | |||||
| May 07, 2024 | 10.00 | 10.08 | 9.86 | 10.06 | 10.00 | 11,894,900 |
| May 06, 2024 | 9.80 | 10.00 | 9.71 | 9.98 | 9.92 | 13,217,920 |
| Apr 30, 2024 | 10.05 | 10.06 | 9.56 | 9.70 | 9.64 | 15,448,600 |
| Apr 29, 2024 | 9.43 | 10.34 | 9.39 | 9.99 | 9.93 | 23,036,998 |
| Apr 26, 2024 | 9.70 | 9.98 | 9.59 | 9.93 | 9.87 | 18,705,600 |
| Apr 25, 2024 | 9.39 | 10.09 | 9.26 | 9.80 | 9.74 | 22,563,569 |
| Apr 24, 2024 | 9.26 | 9.45 | 9.14 | 9.45 | 9.39 | 15,415,526 |
| Apr 23, 2024 | 9.20 | 9.47 | 8.91 | 9.32 | 9.26 | 17,202,713 |
| Apr 22, 2024 | 9.86 | 10.34 | 9.20 | 9.32 | 9.26 | 26,590,131 |
| Apr 19, 2024 | 10.11 | 10.53 | 9.93 | 10.12 | 10.06 | 34,801,837 |
| Apr 18, 2024 | 10.21 | 11.87 | 10.13 | 11.03 | 10.96 | 53,202,796 |
| Apr 17, 2024 | 9.66 | 10.93 | 9.66 | 10.93 | 10.86 | 36,738,031 |
| Apr 16, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | 1,496,000 |
| Apr 15, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.97 | 1,217,800 |
| Apr 12, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.20 | 1,398,600 |
| Apr 11, 2024 | 15.50 | 16.65 | 13.63 | 13.63 | 13.55 | 46,677,537 |
| Apr 10, 2024 | 14.95 | 15.14 | 14.66 | 15.14 | 15.05 | 45,000,511 |
| Apr 09, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.68 | 9,969,295 |
| Apr 08, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | 2,316,756 |
| Apr 03, 2024 | 11.37 | 11.37 | 11.30 | 11.37 | 11.30 | 7,649,448 |
| Apr 02, 2024 | 9.69 | 10.34 | 9.69 | 10.34 | 10.28 | 4,749,803 |
| Apr 01, 2024 | 9.13 | 9.40 | 9.02 | 9.40 | 9.34 | 5,270,700 |
| Mar 29, 2024 | 8.90 | 9.17 | 8.87 | 9.17 | 9.12 | 1,238,300 |
| Mar 28, 2024 | 8.65 | 9.07 | 8.61 | 8.97 | 8.92 | 2,833,000 |
| Mar 27, 2024 | 9.00 | 9.15 | 8.75 | 8.76 | 8.71 | 3,216,600 |
| Mar 26, 2024 | 8.82 | 9.03 | 8.75 | 8.94 | 8.89 | 2,899,350 |
| Mar 25, 2024 | 9.09 | 9.16 | 8.82 | 8.82 | 8.77 | 3,058,540 |
| Mar 22, 2024 | 9.28 | 9.28 | 9.00 | 9.09 | 9.04 | 3,576,840 |
| Mar 21, 2024 | 9.22 | 9.40 | 9.07 | 9.26 | 9.20 | 5,067,700 |
| Mar 20, 2024 | 9.12 | 9.45 | 9.00 | 9.22 | 9.17 | 5,228,700 |
| Mar 19, 2024 | 8.99 | 9.20 | 8.95 | 9.12 | 9.07 | 5,144,100 |
| Mar 18, 2024 | 8.92 | 9.00 | 8.83 | 9.00 | 8.95 | 4,607,016 |
| Mar 15, 2024 | 8.87 | 8.93 | 8.75 | 8.91 | 8.86 | 4,305,299 |
| Mar 14, 2024 | 9.10 | 9.14 | 8.78 | 8.98 | 8.93 | 6,932,634 |
| Mar 13, 2024 | 8.79 | 9.43 | 8.70 | 9.20 | 9.15 | 10,507,883 |
| Mar 12, 2024 | 8.65 | 8.92 | 8.61 | 8.78 | 8.73 | 5,632,632 |
| Mar 11, 2024 | 8.75 | 8.99 | 8.61 | 8.70 | 8.65 | 7,441,462 |
| Mar 08, 2024 | 8.30 | 8.87 | 8.30 | 8.75 | 8.70 | 9,823,346 |
| Mar 07, 2024 | 9.00 | 9.40 | 8.32 | 8.47 | 8.42 | 13,577,546 |
| Mar 06, 2024 | 7.88 | 8.62 | 7.80 | 8.62 | 8.57 | 7,357,862 |
| Mar 05, 2024 | 8.10 | 8.10 | 7.83 | 7.84 | 7.79 | 2,850,500 |
| Mar 04, 2024 | 8.17 | 8.23 | 7.88 | 8.12 | 8.07 | 2,891,316 |
| Mar 01, 2024 | 8.15 | 8.20 | 8.02 | 8.14 | 8.09 | 2,558,400 |
| Feb 29, 2024 | 7.66 | 8.12 | 7.63 | 8.04 | 7.99 | 4,170,095 |
| Feb 28, 2024 | 8.52 | 8.77 | 7.77 | 7.80 | 7.75 | 6,381,183 |
| Feb 27, 2024 | 8.35 | 8.54 | 8.15 | 8.51 | 8.46 | 3,736,600 |
| Feb 26, 2024 | 8.16 | 8.61 | 8.08 | 8.37 | 8.32 | 5,919,384 |
| Feb 23, 2024 | 7.75 | 8.04 | 7.75 | 8.03 | 7.98 | 3,785,584 |
| Feb 22, 2024 | 7.45 | 7.74 | 7.40 | 7.74 | 7.69 | 3,491,378 |
| Feb 21, 2024 | 7.22 | 7.69 | 7.22 | 7.47 | 7.43 | 4,392,535 |
| Feb 20, 2024 | 7.23 | 7.42 | 7.00 | 7.36 | 7.32 | 4,170,093 |
| Feb 19, 2024 | 7.02 | 7.26 | 6.81 | 7.22 | 7.18 | 5,603,967 |
| Feb 08, 2024 | 6.21 | 6.70 | 5.92 | 6.68 | 6.64 | 6,549,704 |
| Feb 07, 2024 | 6.91 | 7.00 | 6.18 | 6.20 | 6.16 | 8,007,300 |
| Feb 06, 2024 | 6.71 | 7.28 | 6.53 | 6.87 | 6.83 | 8,193,649 |
| Feb 05, 2024 | 7.97 | 7.98 | 7.26 | 7.26 | 7.22 | 4,614,122 |
| Feb 02, 2024 | 8.69 | 8.70 | 7.73 | 8.07 | 8.02 | 4,546,600 |
| Feb 01, 2024 | 8.72 | 8.88 | 8.28 | 8.59 | 8.54 | 3,246,592 |
| Jan 31, 2024 | 9.37 | 9.39 | 8.81 | 8.84 | 8.79 | 3,639,658 |
| Jan 30, 2024 | 9.68 | 9.68 | 9.31 | 9.34 | 9.28 | 2,941,100 |
| Jan 29, 2024 | 10.36 | 10.41 | 9.65 | 9.69 | 9.63 | 4,220,122 |
| Jan 26, 2024 | 10.26 | 10.58 | 10.18 | 10.41 | 10.35 | 3,925,500 |
| Jan 25, 2024 | 9.55 | 10.09 | 9.52 | 10.08 | 10.02 | 3,140,800 |
| Jan 24, 2024 | 9.56 | 9.76 | 9.27 | 9.55 | 9.49 | 3,082,928 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.