Suzhou Electrical Apparatus Science Academy Co., Ltd. (SHE:300215)
China · Delayed Price · Currency is CNY 6.04
-0.03 (-0.49%)
At close: Aug 26, 2026
SHE:300215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,662,700 |
| 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 |
| Aug 7, 2026 | 6.26 | 6.36 | 6.15 | 6.24 | 6.24 | -1.42% | 9,765,086 |
| Aug 6, 2026 | 6.44 | 6.55 | 6.24 | 6.33 | 6.33 | -0.94% | 10,678,350 |
| Aug 5, 2026 | 6.37 | 6.41 | 6.32 | 6.39 | 6.39 | - | 10,500,100 |
| Aug 4, 2026 | 6.36 | 6.45 | 6.31 | 6.39 | 6.39 | 0.31% | 11,554,500 |
| Aug 3, 2026 | 6.19 | 6.38 | 6.15 | 6.37 | 6.37 | 4.08% | 13,845,400 |
| Jul 31, 2026 | 5.94 | 6.16 | 5.93 | 6.12 | 6.12 | 3.03% | 11,175,600 |
| Jul 30, 2026 | 6.01 | 6.14 | 5.93 | 5.94 | 5.94 | -1.82% | 11,091,027 |
| Jul 29, 2026 | 5.91 | 6.10 | 5.88 | 6.05 | 6.05 | 1.85% | 11,487,700 |
| Jul 28, 2026 | 5.86 | 5.99 | 5.86 | 5.94 | 5.94 | - | 9,252,700 |
| Jul 27, 2026 | 5.65 | 5.95 | 5.62 | 5.94 | 5.94 | 4.58% | 14,610,300 |
| Jul 24, 2026 | 5.82 | 5.90 | 5.67 | 5.68 | 5.68 | -4.05% | 12,627,400 |
| Jul 23, 2026 | 5.60 | 5.93 | 5.56 | 5.92 | 5.92 | 5.53% | 18,732,800 |
| Jul 22, 2026 | 5.61 | 5.75 | 5.48 | 5.61 | 5.61 | -0.71% | 10,133,500 |
| Jul 21, 2026 | 5.64 | 5.67 | 5.25 | 5.65 | 5.65 | 0.18% | 17,747,714 |
| Jul 20, 2026 | 5.82 | 5.98 | 5.56 | 5.64 | 5.64 | -3.09% | 15,010,364 |
| Jul 17, 2026 | 5.98 | 6.10 | 5.78 | 5.82 | 5.82 | -2.84% | 11,551,700 |
| Jul 16, 2026 | 5.95 | 6.11 | 5.90 | 5.99 | 5.99 | -0.33% | 8,041,400 |
| Jul 15, 2026 | 5.90 | 6.08 | 5.90 | 6.01 | 6.01 | 1.01% | 10,301,000 |
| Jul 14, 2026 | 5.87 | 5.95 | 5.75 | 5.95 | 5.95 | 1.02% | 11,691,750 |
| Jul 13, 2026 | 6.10 | 6.24 | 5.89 | 5.89 | 5.89 | -6.36% | 15,174,500 |
| Jul 10, 2026 | 6.16 | 6.42 | 6.13 | 6.29 | 6.29 | 1.78% | 12,877,000 |
| Jul 9, 2026 | 6.25 | 6.36 | 5.95 | 6.18 | 6.18 | -1.59% | 13,953,900 |
| Jul 8, 2026 | 6.34 | 6.40 | 6.16 | 6.28 | 6.28 | -1.26% | 12,920,100 |
| Jul 7, 2026 | 6.46 | 6.61 | 6.35 | 6.36 | 6.36 | -2.15% | 9,320,057 |
| Jul 6, 2026 | 6.59 | 6.71 | 6.44 | 6.50 | 6.50 | -2.11% | 12,204,500 |
| Jul 3, 2026 | 6.61 | 6.69 | 6.54 | 6.64 | 6.64 | 1.07% | 13,277,700 |
| Jul 2, 2026 | 6.62 | 6.72 | 6.53 | 6.57 | 6.57 | -1.35% | 13,973,800 |
| Jul 1, 2026 | 6.60 | 6.74 | 6.45 | 6.66 | 6.66 | 1.06% | 18,513,400 |
| Jun 30, 2026 | 6.35 | 6.62 | 6.23 | 6.59 | 6.59 | 3.62% | 15,165,000 |
| Jun 29, 2026 | 6.32 | 6.46 | 6.20 | 6.36 | 6.36 | -0.47% | 12,328,800 |
| Jun 26, 2026 | 6.56 | 6.67 | 6.39 | 6.39 | 6.39 | -3.01% | 15,571,300 |
| Jun 25, 2026 | 6.83 | 6.91 | 6.54 | 6.59 | 6.59 | -4.08% | 16,280,100 |
| Jun 24, 2026 | 6.88 | 6.93 | 6.75 | 6.87 | 6.87 | -1.01% | 10,337,000 |
| Jun 23, 2026 | 7.07 | 7.09 | 6.89 | 6.94 | 6.94 | -1.84% | 12,219,600 |
| Jun 22, 2026 | 6.85 | 7.08 | 6.58 | 7.07 | 7.07 | 2.91% | 19,366,772 |
| Jun 18, 2026 | 7.06 | 7.08 | 6.82 | 6.87 | 6.87 | -2.55% | 14,374,770 |
| Jun 17, 2026 | 7.20 | 7.20 | 6.88 | 7.05 | 7.05 | -2.62% | 19,249,700 |