Suzhou Electrical Apparatus Science Academy Co., Ltd. (SHE:300215)
China · Delayed Price · Currency is CNY 5.96
-0.19 (-3.09%)
Oct 26, 2026, 4:00 PM EDT
SHE:300215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.08 | 6.15 | 5.95 | 5.96 | 5.96 | -3.09% | 8,001,671 |
| Oct 23, 2026 | 6.00 | 6.17 | 5.69 | 6.15 | 6.15 | 2.39% | 12,110,502 |
| Oct 22, 2026 | 6.20 | 6.24 | 5.98 | 6.01 | 6.01 | -3.06% | 8,009,900 |
| Oct 21, 2026 | 6.30 | 6.30 | 6.18 | 6.20 | 6.20 | -0.64% | 5,591,700 |
| Oct 20, 2026 | 6.21 | 6.29 | 6.14 | 6.24 | 6.24 | - | 8,089,100 |
| Oct 19, 2026 | 6.17 | 6.29 | 6.08 | 6.24 | 6.24 | -0.79% | 6,670,900 |
| Oct 16, 2026 | 6.37 | 6.41 | 6.22 | 6.29 | 6.29 | 0.16% | 7,894,900 |
| Oct 15, 2026 | 6.26 | 6.38 | 6.20 | 6.28 | 6.28 | -2.33% | 8,789,200 |
| Oct 14, 2026 | 6.64 | 6.64 | 6.41 | 6.43 | 6.43 | -3.31% | 11,075,501 |
| Oct 13, 2026 | 6.51 | 6.67 | 6.40 | 6.65 | 6.65 | 1.06% | 16,257,621 |
| Oct 12, 2026 | 6.59 | 6.70 | 6.55 | 6.58 | 6.58 | -0.15% | 10,652,000 |
| Oct 9, 2026 | 6.50 | 6.60 | 6.30 | 6.59 | 6.59 | 0.30% | 13,859,000 |
| Oct 8, 2026 | 6.46 | 6.72 | 6.44 | 6.57 | 6.57 | 1.70% | 17,751,671 |
| Sep 30, 2026 | 6.36 | 6.50 | 6.29 | 6.46 | 6.46 | 3.53% | 19,374,900 |
| Sep 29, 2026 | 6.10 | 6.30 | 6.08 | 6.24 | 6.24 | 1.96% | 14,821,500 |
| Sep 28, 2026 | 6.36 | 6.40 | 6.05 | 6.12 | 6.12 | -5.12% | 21,693,076 |
| Sep 24, 2026 | 6.70 | 6.76 | 6.44 | 6.45 | 6.45 | -6.11% | 28,548,485 |
| Sep 23, 2026 | 6.58 | 7.09 | 6.50 | 6.87 | 6.87 | 5.86% | 46,059,973 |
| Sep 22, 2026 | 6.49 | 6.56 | 6.42 | 6.49 | 6.49 | -0.92% | 16,558,400 |
| Sep 21, 2026 | 6.31 | 6.57 | 6.30 | 6.55 | 6.55 | 3.31% | 14,011,500 |
| Sep 18, 2026 | 6.32 | 6.39 | 6.28 | 6.34 | 6.34 | 1.28% | 8,828,000 |
| Sep 17, 2026 | 6.30 | 6.34 | 6.19 | 6.26 | 6.26 | -1.26% | 7,784,200 |
| Sep 16, 2026 | 6.26 | 6.37 | 6.21 | 6.34 | 6.34 | 1.12% | 6,914,900 |
| Sep 15, 2026 | 6.32 | 6.40 | 6.25 | 6.27 | 6.27 | -1.57% | 8,418,100 |
| Sep 14, 2026 | 6.52 | 6.52 | 6.32 | 6.37 | 6.37 | -0.16% | 7,680,200 |
| Sep 11, 2026 | 6.40 | 6.46 | 6.32 | 6.38 | 6.38 | -1.69% | 11,617,300 |
| Sep 10, 2026 | 6.57 | 6.57 | 6.35 | 6.49 | 6.49 | -1.22% | 14,510,900 |
| Sep 9, 2026 | 6.58 | 6.58 | 6.51 | 6.57 | 6.57 | -0.76% | 8,828,000 |
| Sep 8, 2026 | 6.53 | 6.62 | 6.49 | 6.62 | 6.62 | 0.76% | 12,513,900 |
| Sep 7, 2026 | 6.55 | 6.58 | 6.44 | 6.57 | 6.57 | 1.39% | 9,830,600 |
| Sep 4, 2026 | 6.50 | 6.59 | 6.45 | 6.48 | 6.48 | 0.47% | 13,793,951 |
| Sep 3, 2026 | 6.53 | 6.55 | 6.37 | 6.45 | 6.45 | -0.62% | 12,184,900 |
| Sep 2, 2026 | 6.52 | 6.54 | 6.42 | 6.49 | 6.49 | -1.22% | 13,904,000 |
| Sep 1, 2026 | 6.50 | 6.58 | 6.42 | 6.57 | 6.57 | 2.02% | 23,330,248 |
| Aug 31, 2026 | 6.63 | 6.68 | 6.38 | 6.44 | 6.44 | -3.74% | 28,746,758 |
| Aug 28, 2026 | 6.46 | 6.88 | 6.39 | 6.69 | 6.69 | 4.04% | 43,892,460 |
| Aug 27, 2026 | 6.24 | 6.65 | 6.24 | 6.43 | 6.43 | 6.46% | 44,129,784 |
| Aug 26, 2026 | 6.08 | 6.14 | 6.00 | 6.04 | 6.04 | -0.49% | 6,678,200 |
| Aug 25, 2026 | 5.90 | 6.09 | 5.88 | 6.07 | 6.07 | 2.02% | 6,263,200 |
| Aug 24, 2026 | 6.00 | 6.07 | 5.90 | 5.95 | 5.95 | -1.16% | 5,675,641 |
| Aug 21, 2026 | 6.00 | 6.04 | 5.92 | 6.02 | 6.02 | 0.17% | 5,822,644 |
| Aug 20, 2026 | 5.96 | 6.06 | 5.95 | 6.01 | 6.01 | 1.01% | 6,941,900 |
| Aug 19, 2026 | 6.12 | 6.19 | 5.92 | 5.95 | 5.95 | -4.19% | 11,622,500 |
| Aug 18, 2026 | 6.27 | 6.33 | 6.17 | 6.21 | 6.21 | -1.27% | 11,076,700 |
| Aug 17, 2026 | 6.36 | 6.40 | 6.04 | 6.29 | 6.29 | -0.47% | 13,660,000 |
| Aug 14, 2026 | 6.23 | 6.32 | 6.10 | 6.32 | 6.32 | 1.28% | 9,249,800 |
| Aug 13, 2026 | 6.35 | 6.37 | 6.23 | 6.24 | 6.24 | -1.58% | 8,451,700 |
| Aug 12, 2026 | 6.24 | 6.36 | 6.24 | 6.34 | 6.34 | 1.12% | 6,399,900 |
| Aug 11, 2026 | 6.37 | 6.38 | 6.19 | 6.27 | 6.27 | -1.57% | 7,393,700 |
| Aug 10, 2026 | 6.25 | 6.37 | 6.22 | 6.37 | 6.37 | 2.08% | 10,865,100 |