Skip to main content
logo
SEC Electric Machinery Co., Ltd. (SHA:603988)
China flag China · Delayed Price · Currency is CNY
19.46
-0.45 (-2.26%)
Jul 31, 2026, 3:00 PM CST

SEC Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202618.9819.8318.2019.4619.46-2.26%19,757,476
Jul 30, 202618.5420.3018.0019.9119.916.93%25,844,290
Jul 29, 202617.7919.3017.6718.6218.625.44%25,154,778
Jul 28, 202617.6518.4017.4517.6617.66-2.11%15,808,742
Jul 27, 202615.6818.0415.6818.0418.0410.00%21,368,458
Jul 24, 202617.5218.0916.3316.4016.40-4.48%25,890,882
Jul 23, 202616.8517.1716.3117.1717.179.99%4,827,800
Jul 22, 202614.0015.6113.9815.6115.6110.01%13,963,776
Jul 21, 202613.9114.2113.1314.1914.191.94%6,967,270
Jul 20, 202614.4214.8713.7413.9213.92-3.47%6,502,558
Jul 17, 202615.2015.2914.2714.4214.42-5.01%4,639,612
Jul 16, 202614.9915.5114.9415.1815.180.20%3,886,800
Jul 15, 202615.1115.6815.0115.1515.15-1.30%3,544,204
Jul 14, 202615.1415.3514.7515.3515.351.39%4,018,032
Jul 13, 202616.3116.4215.1015.1415.14-6.60%4,998,100
Jul 10, 202615.8316.6015.5216.2116.212.92%4,863,300
Jul 9, 202615.6815.7915.1815.7515.750.51%3,863,270
Jul 8, 202616.0916.0915.6715.6715.67-2.61%3,912,800
Jul 7, 202616.4116.7516.0716.0916.09-2.90%4,251,000
Jul 6, 202617.4917.5516.5716.5716.57-5.85%7,397,800
Jul 3, 202617.4317.9617.0117.6017.603.10%8,565,546
Jul 2, 202616.7118.1816.5117.0717.070.83%7,060,946
Jul 1, 202616.2317.5316.2316.9316.934.38%7,777,460
Jun 30, 202616.2616.7016.0016.2216.22-0.37%5,108,010
Jun 29, 202616.5016.5415.8816.2816.28-0.73%6,555,130
Jun 26, 202617.0017.1216.3216.4016.40-3.81%5,565,100
Jun 25, 202617.5217.5216.9317.0517.05-3.13%7,664,627
Jun 24, 202618.0918.1017.0617.6017.60-3.03%6,883,900
Jun 23, 202618.0018.8617.9518.1518.150.28%7,608,107
Jun 22, 202618.8818.8817.4818.1018.10-4.13%8,303,388
Jun 18, 202619.1419.2918.8018.8818.88-1.36%2,657,770
Jun 17, 202619.0419.5319.0119.1419.14-1.14%3,274,900
Jun 16, 202619.4719.7919.1819.3619.36-0.87%3,333,600
Jun 15, 202619.4419.7719.0819.5319.531.40%4,244,800
Jun 12, 202619.1819.8318.8919.2619.260.63%5,119,115
Jun 11, 202618.5819.2618.0019.1419.142.63%5,952,870
Jun 10, 202619.0019.1118.2318.6518.65-3.32%5,556,400
Jun 9, 202619.4319.6018.9519.2919.29-0.21%4,140,470
Jun 8, 202619.8320.0919.1519.3319.33-4.35%5,090,304
Jun 5, 202620.4921.0519.6920.2120.21-0.98%6,364,932
Jun 4, 202620.4821.0820.2020.4120.41-1.02%3,891,284
Jun 3, 202621.1021.2720.3920.6220.62-2.46%4,889,338
Jun 2, 202621.4221.6020.6021.1421.14-2.22%5,663,600
Jun 1, 202621.6722.0921.4221.6221.620.93%5,029,780
May 29, 202623.6323.8221.4221.4221.42-7.97%10,418,700
May 28, 202621.1023.3221.0423.3223.2810.00%9,737,000
May 27, 202622.2822.3721.0821.2021.16-5.06%6,551,900
May 26, 202622.0822.8621.5822.3322.291.50%6,878,689
May 25, 202622.1522.4421.3122.0021.96-0.77%5,339,581
May 22, 202621.9622.4421.5922.1722.130.73%4,124,012