Skip to main content
logo
SEC Electric Machinery Co., Ltd. (SHA:603988)
China flag China · Delayed Price · Currency is CNY
26.55
+0.80 (3.11%)
May 8, 2026, 3:00 PM CST

SEC Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202625.6026.7425.4226.5526.553.11%9,147,141
May 7, 202625.5826.0925.4025.7525.751.02%6,019,800
May 6, 202625.1025.8524.9825.4925.492.33%5,966,968
Apr 30, 202625.4025.4024.7024.9124.91-2.62%5,414,048
Apr 29, 202624.6826.0024.5025.5825.582.94%6,347,400
Apr 28, 202625.8425.8524.7624.8524.85-5.19%7,457,936
Apr 27, 202624.5026.6623.7026.2126.215.64%13,682,130
Apr 24, 202624.3825.0724.1024.8124.811.18%5,445,476
Apr 23, 202625.0125.1324.2124.5224.52-2.27%6,071,200
Apr 22, 202625.5425.5424.8925.0925.09-1.92%7,035,468
Apr 21, 202626.2526.2625.3425.5825.58-3.07%6,863,423
Apr 20, 202625.9426.4825.9226.3926.39-0.60%6,858,270
Apr 17, 202626.3326.8825.8026.5526.550.42%8,708,100
Apr 16, 202626.7326.7326.1426.4426.44-1.08%7,819,700
Apr 15, 202627.0327.4026.5726.7326.73-1.26%7,702,252
Apr 14, 202627.4927.4926.6927.0727.07-0.11%7,906,954
Apr 13, 202626.6827.1026.5327.1027.10-9,615,314
Apr 10, 202627.6327.7326.9027.1027.10-1.20%11,575,590
Apr 9, 202627.0028.0027.0027.4327.43-1.97%14,877,330
Apr 8, 202627.0028.2826.6127.9827.983.55%23,015,160
Apr 7, 202625.1827.0224.6927.0227.0210.02%20,672,330
Apr 3, 202624.5025.3523.7424.5624.560.24%6,608,976
Apr 2, 202624.5324.7623.8824.5024.50-1.33%3,633,500
Apr 1, 202625.0325.0824.5024.8324.832.35%3,021,900
Mar 31, 202624.8725.4524.2624.2624.26-1.38%4,291,100
Mar 30, 202624.2024.6224.0024.6024.601.15%2,827,400
Mar 27, 202624.0224.4923.6324.3224.320.87%2,371,900
Mar 26, 202624.6524.7923.9924.1124.11-2.35%2,783,800
Mar 25, 202624.7624.9024.2624.6924.692.24%3,220,600
Mar 24, 202623.3024.2323.2024.1524.154.68%4,506,200
Mar 23, 202624.0424.4822.8623.0723.07-6.75%7,057,520
Mar 20, 202625.7125.8824.7124.7424.74-2.71%4,557,998
Mar 19, 202626.2526.4725.3625.4325.43-4.61%4,706,500
Mar 18, 202626.1826.7626.1526.6626.661.95%3,344,300
Mar 17, 202626.6527.2226.1026.1526.15-1.88%4,416,288
Mar 16, 202627.0927.4726.3626.6526.65-1.99%5,227,788
Mar 13, 202627.9428.2627.1027.1927.19-2.93%5,921,464
Mar 12, 202628.8029.0027.7028.0128.01-2.74%7,682,770
Mar 11, 202627.9829.8827.9128.8028.803.37%11,922,830
Mar 10, 202627.5328.3427.5227.8627.861.86%5,389,139
Mar 9, 202626.5127.6326.2527.3527.350.77%6,360,900
Mar 6, 202626.8727.4726.6027.1427.141.00%4,386,000
Mar 5, 202626.3827.3526.3026.8726.872.91%6,208,600
Mar 4, 202625.5026.6025.3826.1126.110.35%6,159,388
Mar 3, 202628.5028.5025.9826.0226.02-8.70%11,099,850
Mar 2, 202628.0728.9627.6028.5028.501.28%8,498,900
Feb 27, 202628.0328.4027.9428.1428.14-0.32%4,626,400
Feb 26, 202628.5928.7128.1028.2328.23-1.71%4,727,000
Feb 25, 202629.0329.1828.3628.7228.72-0.59%4,664,409
Feb 24, 202628.5030.1128.3728.8928.892.92%7,849,488