Skip to main content
logo
Jiangsu Shemar Electric Co.,Ltd (SHA:603530)
China flag China · Delayed Price · Currency is CNY
28.82
+0.43 (1.51%)
Aug 1, 2025, 2:45 PM CST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202528.3429.4628.2028.8528.851.62%6,784,031
Jul 31, 202529.2429.6928.3528.3928.39-2.87%10,983,790
Jul 30, 202527.3629.2327.2029.2329.2310.01%6,627,216
Jul 29, 202526.7526.7726.2226.5726.57-0.67%1,674,300
Jul 28, 202526.6526.8526.5026.7526.750.38%1,526,000
Jul 25, 202526.6826.8726.6226.6526.65-0.74%1,426,700
Jul 24, 202526.8527.1026.7426.8526.85-0.44%1,871,800
Jul 23, 202527.7627.9826.8526.9726.97-2.64%2,991,586
Jul 22, 202527.5228.1327.3827.7027.700.80%4,228,259
Jul 21, 202526.8027.6526.7927.4827.482.92%4,023,125
Jul 18, 202526.9826.9826.5626.7026.70-0.52%1,404,156
Jul 17, 202526.7726.9526.6026.8426.840.56%1,732,548
Jul 16, 202526.7626.9726.5826.6926.69-1,393,900
Jul 15, 202527.0027.0026.5526.6926.69-0.96%1,722,297
Jul 14, 202526.5927.1426.5926.9526.950.94%2,854,486
Jul 11, 202526.8326.8426.4226.7026.70-0.71%2,816,100
Jul 10, 202526.7627.0526.5026.8926.890.11%2,957,499
Jul 9, 202526.8827.5426.8126.8626.86-0.70%4,759,822
Jul 8, 202527.2827.2826.6027.0527.05-1.85%6,734,453
Jul 7, 202528.5028.5827.0227.5627.560.51%8,726,359
Jul 4, 202526.8028.1826.8027.4227.421.93%7,920,483
Jul 3, 202526.0028.0026.0026.9026.902.99%8,411,007
Jul 2, 202526.2026.6625.9026.1226.12-0.57%4,138,065
Jul 1, 202525.9627.0625.6626.2726.271.35%5,633,502
Jun 30, 202526.4326.4325.5025.9225.92-0.88%5,294,392
Jun 27, 202524.6727.0824.6726.1526.156.21%9,176,671
Jun 26, 202524.8824.9324.6124.6224.62-0.85%1,953,623
Jun 25, 202524.5724.9224.4724.8324.831.06%2,283,714
Jun 24, 202524.0324.6424.0124.5724.572.25%1,788,774
Jun 23, 202523.8824.0923.6524.0324.030.84%1,805,000
Jun 20, 202524.2424.3323.7523.8323.83-1.41%1,888,600
Jun 19, 202524.6124.7224.1124.1724.17-1.95%1,996,700
Jun 18, 202524.5524.7724.4324.6524.650.41%1,380,700
Jun 17, 202525.0025.1424.4024.5524.55-1.68%2,442,184
Jun 16, 202524.4525.0024.4024.9724.971.38%2,413,400
Jun 13, 202524.5124.8124.3724.6324.630.16%2,416,400
Jun 12, 202524.8825.0424.5224.5924.59-1.64%2,846,200
Jun 11, 202524.9425.0524.5725.0025.000.16%3,575,500
Jun 10, 202525.4325.5624.5024.9624.96-1.85%3,586,901
Jun 9, 202525.4625.5225.2525.4325.43-0.12%2,303,800
Jun 6, 202525.9926.0025.3725.4625.46-1.89%3,001,904
Jun 5, 202526.1426.3525.7725.9525.95-0.69%2,682,900
Jun 4, 202526.6926.7026.0026.1326.13-3.04%3,155,776
Jun 3, 202526.5026.9625.8726.9526.491.70%3,316,642
May 30, 202526.7026.9626.2726.5026.05-0.56%2,483,000
May 29, 202526.2326.8526.0726.6526.201.68%3,439,000
May 28, 202526.5326.5326.0426.2125.76-0.27%2,652,865
May 27, 202526.2526.7826.0226.2825.830.23%3,524,868
May 26, 202526.0227.0525.9126.2225.770.65%2,919,200
May 23, 202525.9026.5025.7826.0525.610.58%4,028,314