Suzhou Electrical Apparatus Science Academy Co., Ltd. (SHE:300215)
China · Delayed Price · Currency is CNY 8.83
-0.03 (-0.34%)
At close: May 8, 2026
SHE:300215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.74 | 8.98 | 8.73 | 8.83 | 8.83 | -0.34% | 28,920,100 |
| May 7, 2026 | 8.68 | 8.91 | 8.62 | 8.86 | 8.86 | 1.96% | 30,644,605 |
| May 6, 2026 | 8.55 | 8.74 | 8.47 | 8.69 | 8.69 | 1.52% | 30,828,100 |
| Apr 30, 2026 | 8.61 | 8.77 | 8.53 | 8.56 | 8.56 | -0.47% | 25,524,908 |
| Apr 29, 2026 | 8.59 | 8.68 | 8.48 | 8.60 | 8.60 | -0.81% | 28,257,500 |
| Apr 28, 2026 | 8.50 | 8.75 | 8.40 | 8.67 | 8.67 | 1.17% | 48,034,910 |
| Apr 27, 2026 | 8.27 | 8.57 | 8.09 | 8.57 | 8.57 | 3.38% | 40,872,272 |
| Apr 24, 2026 | 8.11 | 8.40 | 8.00 | 8.29 | 8.29 | 2.60% | 36,556,530 |
| Apr 23, 2026 | 8.13 | 8.36 | 7.96 | 8.08 | 8.08 | -0.74% | 21,861,000 |
| Apr 22, 2026 | 7.99 | 8.19 | 7.98 | 8.14 | 8.14 | 1.12% | 22,461,710 |
| Apr 21, 2026 | 8.14 | 8.18 | 7.93 | 8.05 | 8.05 | -1.71% | 23,975,900 |
| Apr 20, 2026 | 8.10 | 8.21 | 8.00 | 8.19 | 8.19 | 0.74% | 26,065,645 |
| Apr 17, 2026 | 8.29 | 8.35 | 8.10 | 8.13 | 8.13 | -3.79% | 29,213,300 |
| Apr 16, 2026 | 8.35 | 8.45 | 8.08 | 8.45 | 8.45 | -1.74% | 41,510,149 |
| Apr 15, 2026 | 8.32 | 8.73 | 8.20 | 8.60 | 8.60 | 3.37% | 58,812,800 |
| Apr 14, 2026 | 8.12 | 8.34 | 7.99 | 8.32 | 8.32 | 2.59% | 28,405,118 |
| Apr 13, 2026 | 8.10 | 8.14 | 7.90 | 8.11 | 8.11 | 0.62% | 15,114,400 |
| Apr 10, 2026 | 8.02 | 8.19 | 8.02 | 8.06 | 8.06 | 0.62% | 13,472,260 |
| Apr 9, 2026 | 8.08 | 8.13 | 7.97 | 8.01 | 8.01 | -2.32% | 12,777,318 |
| Apr 8, 2026 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 4.59% | 17,715,760 |
| Apr 7, 2026 | 7.70 | 7.88 | 7.65 | 7.84 | 7.84 | 2.22% | 11,814,000 |
| Apr 3, 2026 | 7.90 | 7.96 | 7.65 | 7.67 | 7.67 | -3.16% | 13,184,100 |
| Apr 2, 2026 | 8.03 | 8.21 | 7.86 | 7.92 | 7.92 | -1.61% | 17,270,800 |
| Apr 1, 2026 | 8.04 | 8.12 | 7.97 | 8.05 | 8.05 | 2.03% | 14,349,000 |
| Mar 31, 2026 | 8.10 | 8.18 | 7.88 | 7.89 | 7.89 | -3.19% | 15,961,000 |
| Mar 30, 2026 | 8.02 | 8.16 | 7.85 | 8.15 | 8.15 | 0.37% | 19,370,360 |
| Mar 27, 2026 | 7.86 | 8.20 | 7.81 | 8.12 | 8.12 | 1.63% | 19,851,200 |
| Mar 26, 2026 | 8.40 | 8.41 | 7.94 | 7.99 | 7.99 | -5.78% | 28,941,410 |
| Mar 25, 2026 | 8.52 | 8.68 | 8.38 | 8.48 | 8.48 | -0.47% | 31,864,400 |
| Mar 24, 2026 | 8.31 | 8.64 | 8.16 | 8.52 | 8.52 | 5.32% | 36,447,800 |
| Mar 23, 2026 | 8.30 | 8.51 | 7.99 | 8.09 | 8.09 | -5.05% | 28,374,250 |
| Mar 20, 2026 | 8.69 | 8.93 | 8.51 | 8.52 | 8.52 | -2.74% | 29,212,446 |
| Mar 19, 2026 | 8.72 | 8.79 | 8.38 | 8.76 | 8.76 | -2.12% | 31,728,360 |
| Mar 18, 2026 | 8.71 | 9.43 | 8.71 | 8.95 | 8.95 | 2.99% | 52,321,920 |
| Mar 17, 2026 | 9.45 | 9.45 | 8.65 | 8.69 | 8.69 | -7.85% | 47,286,800 |
| Mar 16, 2026 | 9.78 | 9.89 | 9.21 | 9.43 | 9.43 | -3.58% | 32,045,200 |
| Mar 13, 2026 | 10.16 | 10.20 | 9.71 | 9.78 | 9.78 | -4.21% | 32,710,770 |
| Mar 12, 2026 | 10.60 | 10.67 | 10.16 | 10.21 | 10.21 | -4.58% | 42,790,590 |
| Mar 11, 2026 | 10.61 | 10.98 | 10.47 | 10.70 | 10.70 | -1.02% | 59,630,575 |
| Mar 10, 2026 | 10.78 | 11.22 | 10.58 | 10.81 | 10.81 | -1.55% | 57,070,909 |
| Mar 9, 2026 | 10.55 | 11.20 | 10.49 | 10.98 | 10.98 | 2.81% | 81,727,200 |
| Mar 6, 2026 | 10.53 | 10.96 | 10.28 | 10.68 | 10.68 | -0.37% | 71,880,206 |
| Mar 5, 2026 | 10.14 | 11.31 | 10.13 | 10.72 | 10.72 | 7.09% | 98,103,700 |
| Mar 4, 2026 | 9.20 | 10.40 | 9.15 | 10.01 | 10.01 | 6.83% | 76,319,920 |
| Mar 3, 2026 | 9.88 | 10.08 | 9.27 | 9.37 | 9.37 | -5.07% | 54,389,520 |
| Mar 2, 2026 | 10.06 | 10.43 | 9.80 | 9.87 | 9.87 | -2.85% | 68,324,620 |
| Feb 27, 2026 | 10.05 | 10.28 | 9.87 | 10.16 | 10.16 | 0.10% | 52,699,900 |
| Feb 26, 2026 | 10.19 | 10.30 | 9.96 | 10.15 | 10.15 | -1.36% | 57,329,800 |
| Feb 25, 2026 | 10.11 | 10.66 | 9.92 | 10.29 | 10.29 | 1.88% | 76,155,300 |
| Feb 24, 2026 | 9.42 | 10.43 | 9.42 | 10.10 | 10.10 | 7.45% | 73,075,520 |