Skip to main content
logo
SEC Electric Machinery Co., Ltd. (SHA:603988)
China flag China · Delayed Price · Currency is CNY
23.32
+2.12 (10.00%)
May 28, 2026, 2:56 PM CST

SEC Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202623.0923.3321.8122.0121.97-4.35%7,466,396
May 20, 202623.7823.9422.4023.0122.97-3.92%8,879,488
May 19, 202623.9024.8823.8023.9523.900.17%6,641,800
May 18, 202624.7024.7023.6023.9123.86-3.74%9,124,640
May 15, 202624.4525.5724.0024.8424.791.60%7,373,100
May 14, 202625.1425.2124.4524.4524.40-3.05%5,899,717
May 13, 202625.9025.9225.2025.2225.17-1.94%6,042,624
May 12, 202626.4126.4225.5525.7225.67-2.58%6,052,623
May 11, 202626.5027.0826.1026.4026.35-0.56%7,790,160
May 8, 202625.6026.7425.4226.5526.503.11%9,147,141
May 7, 202625.5826.0925.4025.7525.701.02%6,019,800
May 6, 202625.1025.8524.9825.4925.442.33%5,966,968
Apr 30, 202625.4025.4024.7024.9124.86-2.62%5,414,048
Apr 29, 202624.6826.0024.5025.5825.532.94%6,347,400
Apr 28, 202625.8425.8524.7624.8524.80-5.19%7,457,936
Apr 27, 202624.5026.6623.7026.2126.165.64%13,682,130
Apr 24, 202624.3825.0724.1024.8124.761.18%5,445,476
Apr 23, 202625.0125.1324.2124.5224.47-2.27%6,071,200
Apr 22, 202625.5425.5424.8925.0925.04-1.92%7,035,468
Apr 21, 202626.2526.2625.3425.5825.53-3.07%6,863,423
Apr 20, 202625.9426.4825.9226.3926.34-0.60%6,858,270
Apr 17, 202626.3326.8825.8026.5526.500.42%8,708,100
Apr 16, 202626.7326.7326.1426.4426.39-1.08%7,819,700
Apr 15, 202627.0327.4026.5726.7326.68-1.26%7,702,252
Apr 14, 202627.4927.4926.6927.0727.02-0.11%7,906,954
Apr 13, 202626.6827.1026.5327.1027.05-9,615,314
Apr 10, 202627.6327.7326.9027.1027.05-1.20%11,575,590
Apr 9, 202627.0028.0027.0027.4327.38-1.97%14,877,330
Apr 8, 202627.0028.2826.6127.9827.933.55%23,015,160
Apr 7, 202625.1827.0224.6927.0226.9710.02%20,672,330
Apr 3, 202624.5025.3523.7424.5624.510.24%6,608,976
Apr 2, 202624.5324.7623.8824.5024.45-1.33%3,633,500
Apr 1, 202625.0325.0824.5024.8324.782.35%3,021,900
Mar 31, 202624.8725.4524.2624.2624.21-1.38%4,291,100
Mar 30, 202624.2024.6224.0024.6024.551.15%2,827,400
Mar 27, 202624.0224.4923.6324.3224.270.87%2,371,900
Mar 26, 202624.6524.7923.9924.1124.06-2.35%2,783,800
Mar 25, 202624.7624.9024.2624.6924.642.24%3,220,600
Mar 24, 202623.3024.2323.2024.1524.104.68%4,506,200
Mar 23, 202624.0424.4822.8623.0723.03-6.75%7,057,520
Mar 20, 202625.7125.8824.7124.7424.69-2.71%4,557,998
Mar 19, 202626.2526.4725.3625.4325.38-4.61%4,706,500
Mar 18, 202626.1826.7626.1526.6626.611.95%3,344,300
Mar 17, 202626.6527.2226.1026.1526.10-1.88%4,416,288
Mar 16, 202627.0927.4726.3626.6526.60-1.99%5,227,788