Skip to main content
logo
SEC Electric Machinery Co., Ltd. (SHA:603988)
China flag China · Delayed Price · Currency is CNY
32.87
+1.67 (5.35%)
Jan 22, 2026, 3:00 PM CST

SEC Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202630.8934.3230.8832.8732.875.35%26,933,370
Jan 21, 202629.6931.9629.2931.2031.204.03%16,728,750
Jan 20, 202628.5430.0027.7229.9929.994.31%14,272,110
Jan 19, 202629.1829.5228.3028.7528.75-3.36%11,775,680
Jan 16, 202629.0230.4828.0229.7529.752.52%19,422,530
Jan 15, 202628.2829.7327.9029.0229.024.73%20,921,570
Jan 14, 202625.6827.7125.1527.7127.7110.00%18,116,500
Jan 13, 202625.1525.6824.6225.1925.190.24%7,858,933
Jan 12, 202624.8225.2624.7225.1325.131.25%6,561,933
Jan 9, 202624.9725.0124.6124.8224.82-0.68%4,237,336
Jan 8, 202624.7625.2324.6124.9924.990.77%5,233,988
Jan 7, 202625.1525.3824.6824.8024.80-0.84%4,497,395
Jan 6, 202624.4725.0424.4225.0125.011.83%5,052,861
Jan 5, 202624.3024.7924.3024.5624.561.07%3,361,794
Dec 31, 202524.5524.6824.0224.3024.30-0.82%3,608,002
Dec 30, 202524.6524.9324.3024.5024.50-1.13%3,518,660
Dec 29, 202524.9425.2024.4424.7824.780.45%4,395,300
Dec 26, 202525.2825.2824.5224.6724.67-1.28%4,119,200
Dec 25, 202524.4225.2824.3124.9924.992.00%4,125,350
Dec 24, 202524.3124.6724.0724.5024.50-0.41%3,600,000
Dec 23, 202524.8026.0024.4224.6024.600.61%7,864,400
Dec 22, 202524.3425.0024.2424.4524.450.87%3,807,440
Dec 19, 202524.0024.5123.9124.2424.240.75%2,699,008
Dec 18, 202524.1124.5524.0124.0624.06-1.60%4,003,900
Dec 17, 202524.3124.4823.7224.4524.450.53%3,830,800
Dec 16, 202525.4825.4823.9324.3224.32-4.44%5,395,100
Dec 15, 202525.1826.0924.6425.4525.453.04%6,064,800
Dec 12, 202524.4225.0324.4024.7024.700.82%2,623,340
Dec 11, 202525.0125.3424.5024.5024.50-1.69%2,448,300
Dec 10, 202525.0225.0924.7124.9224.92-0.48%2,143,376
Dec 9, 202525.5025.8025.0125.0425.04-2.53%3,140,000
Dec 8, 202525.0425.8525.0425.6925.692.47%4,205,654
Dec 5, 202524.8025.1524.2025.0725.070.80%3,931,061
Dec 4, 202525.3525.6824.8024.8724.87-2.05%4,382,991
Dec 3, 202525.6226.2725.3525.3925.39-0.86%5,281,076
Dec 2, 202525.9626.2925.2725.6125.61-1.31%5,659,282
Dec 1, 202524.9026.8024.7525.9525.955.15%10,649,700
Nov 28, 202524.7424.8024.2024.6824.680.57%2,220,382
Nov 27, 202524.8825.0424.3724.5424.54-1.37%3,972,782
Nov 26, 202524.1325.0024.0224.8824.883.19%5,500,200
Nov 25, 202523.7624.2723.7624.1124.111.47%2,835,600
Nov 24, 202523.4023.9023.1923.7623.761.45%3,413,800
Nov 21, 202523.8624.0023.1623.4223.42-3.22%5,142,500
Nov 20, 202524.4124.5424.0624.2024.20-0.86%3,301,800
Nov 19, 202524.0324.7524.0324.4124.41-0.69%3,770,700
Nov 18, 202525.3425.3824.3624.5824.58-1.68%6,272,800
Nov 17, 202526.2226.4025.0025.0025.00-4.21%7,988,100
Nov 14, 202526.0026.4825.6526.1026.10-0.15%4,625,500
Nov 13, 202525.4726.5025.3326.1426.142.63%7,853,710
Nov 12, 202525.2226.3025.2225.4725.470.08%4,907,160