Jiangsu Shemar Electric Co.,Ltd (SHA:603530)
China · Delayed Price · Currency is CNY 30.49
-0.90 (-2.87%)
Sep 15, 2025, 2:45 PM CST
SHA:603530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.71 | 31.88 | 31.17 | 31.39 | 31.39 | -0.98% | 2,550,800 |
| Sep 11, 2025 | 31.43 | 31.99 | 31.05 | 31.70 | 31.70 | 0.96% | 3,431,688 |
| Sep 10, 2025 | 30.93 | 31.78 | 30.51 | 31.40 | 31.40 | 1.26% | 4,394,560 |
| Sep 9, 2025 | 30.42 | 31.50 | 30.15 | 31.01 | 31.01 | 1.84% | 4,594,800 |
| Sep 8, 2025 | 30.67 | 30.96 | 30.04 | 30.45 | 30.45 | -0.68% | 3,254,900 |
| Sep 5, 2025 | 29.30 | 30.66 | 29.30 | 30.66 | 30.66 | 3.93% | 4,931,456 |
| Sep 4, 2025 | 29.29 | 29.86 | 28.95 | 29.50 | 29.50 | -0.87% | 4,272,100 |
| Sep 3, 2025 | 29.30 | 30.48 | 29.17 | 29.76 | 29.76 | 1.74% | 4,650,185 |
| Sep 2, 2025 | 29.25 | 29.54 | 28.90 | 29.25 | 29.25 | - | 2,814,329 |
| Sep 1, 2025 | 29.35 | 29.50 | 29.11 | 29.25 | 29.25 | -0.34% | 2,186,800 |
| Aug 29, 2025 | 29.17 | 29.62 | 29.00 | 29.35 | 29.35 | 0.27% | 2,666,784 |
| Aug 28, 2025 | 29.03 | 29.40 | 28.31 | 29.27 | 29.27 | 0.41% | 3,726,200 |
| Aug 27, 2025 | 29.90 | 30.19 | 29.10 | 29.15 | 29.15 | -3.57% | 4,988,612 |
| Aug 26, 2025 | 29.76 | 30.38 | 29.51 | 30.23 | 30.23 | 1.27% | 3,986,600 |
| Aug 25, 2025 | 29.50 | 30.08 | 29.50 | 29.85 | 29.85 | 1.19% | 3,287,724 |
| Aug 22, 2025 | 29.81 | 29.90 | 29.41 | 29.50 | 29.50 | -0.57% | 2,762,693 |
| Aug 21, 2025 | 29.48 | 29.97 | 29.28 | 29.67 | 29.67 | 0.64% | 3,291,448 |
| Aug 20, 2025 | 29.36 | 29.53 | 29.22 | 29.48 | 29.48 | -0.17% | 2,485,648 |
| Aug 19, 2025 | 29.80 | 30.06 | 29.34 | 29.53 | 29.53 | -0.84% | 3,302,995 |
| Aug 18, 2025 | 29.95 | 30.10 | 29.49 | 29.78 | 29.78 | -0.47% | 5,582,661 |
| Aug 15, 2025 | 29.40 | 30.18 | 29.38 | 29.92 | 29.92 | 1.77% | 3,666,622 |
| Aug 14, 2025 | 29.99 | 30.03 | 29.13 | 29.40 | 29.40 | -1.97% | 4,190,329 |
| Aug 13, 2025 | 29.90 | 30.15 | 29.43 | 29.99 | 29.99 | -0.76% | 5,328,915 |
| Aug 12, 2025 | 30.80 | 30.80 | 29.85 | 30.22 | 30.22 | -0.43% | 4,341,728 |
| Aug 11, 2025 | 30.57 | 30.82 | 30.01 | 30.35 | 30.35 | -0.72% | 4,342,628 |
| Aug 8, 2025 | 29.62 | 31.12 | 29.51 | 30.57 | 30.57 | 3.14% | 7,346,667 |
| Aug 7, 2025 | 29.75 | 30.18 | 29.50 | 29.64 | 29.64 | -0.70% | 4,464,571 |
| Aug 6, 2025 | 29.25 | 30.20 | 29.25 | 29.85 | 29.85 | 2.05% | 6,258,532 |
| Aug 5, 2025 | 28.72 | 29.55 | 28.72 | 29.25 | 29.25 | 1.07% | 6,249,585 |
| Aug 4, 2025 | 28.50 | 29.50 | 28.40 | 28.94 | 28.94 | 0.31% | 6,102,000 |
| Aug 1, 2025 | 28.34 | 29.46 | 28.20 | 28.85 | 28.85 | 1.62% | 6,784,031 |
| Jul 31, 2025 | 29.24 | 29.69 | 28.35 | 28.39 | 28.39 | -2.87% | 10,983,790 |
| Jul 30, 2025 | 27.36 | 29.23 | 27.20 | 29.23 | 29.23 | 10.01% | 6,627,216 |
| Jul 29, 2025 | 26.75 | 26.77 | 26.22 | 26.57 | 26.57 | -0.67% | 1,674,300 |
| Jul 28, 2025 | 26.65 | 26.85 | 26.50 | 26.75 | 26.75 | 0.38% | 1,526,000 |
| Jul 25, 2025 | 26.68 | 26.87 | 26.62 | 26.65 | 26.65 | -0.74% | 1,426,700 |
| Jul 24, 2025 | 26.85 | 27.10 | 26.74 | 26.85 | 26.85 | -0.44% | 1,871,800 |
| Jul 23, 2025 | 27.76 | 27.98 | 26.85 | 26.97 | 26.97 | -2.64% | 2,991,586 |
| Jul 22, 2025 | 27.52 | 28.13 | 27.38 | 27.70 | 27.70 | 0.80% | 4,228,259 |
| Jul 21, 2025 | 26.80 | 27.65 | 26.79 | 27.48 | 27.48 | 2.92% | 4,023,125 |
| Jul 18, 2025 | 26.98 | 26.98 | 26.56 | 26.70 | 26.70 | -0.52% | 1,404,156 |
| Jul 17, 2025 | 26.77 | 26.95 | 26.60 | 26.84 | 26.84 | 0.56% | 1,732,548 |
| Jul 16, 2025 | 26.76 | 26.97 | 26.58 | 26.69 | 26.69 | - | 1,393,900 |
| Jul 15, 2025 | 27.00 | 27.00 | 26.55 | 26.69 | 26.69 | -0.96% | 1,722,297 |
| Jul 14, 2025 | 26.59 | 27.14 | 26.59 | 26.95 | 26.95 | 0.94% | 2,854,486 |
| Jul 11, 2025 | 26.83 | 26.84 | 26.42 | 26.70 | 26.70 | -0.71% | 2,816,100 |
| Jul 10, 2025 | 26.76 | 27.05 | 26.50 | 26.89 | 26.89 | 0.11% | 2,957,499 |
| Jul 9, 2025 | 26.88 | 27.54 | 26.81 | 26.86 | 26.86 | -0.70% | 4,759,822 |
| Jul 8, 2025 | 27.28 | 27.28 | 26.60 | 27.05 | 27.05 | -1.85% | 6,734,453 |
| Jul 7, 2025 | 28.50 | 28.58 | 27.02 | 27.56 | 27.56 | 0.51% | 8,726,359 |