Suzhou Alton Electrical & Mechanical Industry Co., Ltd. (SHE:301187)
China · Delayed Price · Currency is CNY 24.59
+0.06 (0.24%)
Jan 30, 2026, 3:04 PM CST
SHE:301187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.30 | 24.68 | 24.23 | 24.59 | 24.59 | 0.24% | 1,323,277 |
| Jan 29, 2026 | 24.41 | 24.73 | 24.10 | 24.53 | 24.53 | -0.04% | 1,982,540 |
| Jan 28, 2026 | 25.30 | 25.30 | 24.40 | 24.54 | 24.54 | -2.85% | 3,091,207 |
| Jan 27, 2026 | 25.90 | 26.10 | 25.00 | 25.26 | 25.26 | -3.22% | 3,791,770 |
| Jan 26, 2026 | 26.60 | 26.85 | 26.08 | 26.10 | 26.10 | -3.26% | 3,430,467 |
| Jan 23, 2026 | 26.55 | 27.57 | 26.31 | 26.98 | 26.98 | 1.66% | 4,321,527 |
| Jan 22, 2026 | 26.72 | 26.85 | 26.47 | 26.54 | 26.54 | -1.04% | 2,066,727 |
| Jan 21, 2026 | 26.51 | 26.89 | 26.41 | 26.82 | 26.82 | - | 2,119,789 |
| Jan 20, 2026 | 27.30 | 27.32 | 26.50 | 26.82 | 26.82 | -1.76% | 4,021,274 |
| Jan 19, 2026 | 26.28 | 27.30 | 26.19 | 27.30 | 27.30 | 4.28% | 5,551,156 |
| Jan 16, 2026 | 26.10 | 26.47 | 26.00 | 26.18 | 26.18 | 0.27% | 3,205,448 |
| Jan 15, 2026 | 26.60 | 26.82 | 26.08 | 26.11 | 26.11 | -4.04% | 6,242,331 |
| Jan 14, 2026 | 27.97 | 29.13 | 26.90 | 27.21 | 27.21 | 0.04% | 10,289,040 |
| Jan 13, 2026 | 26.45 | 27.33 | 26.02 | 27.20 | 27.20 | 3.23% | 7,985,913 |
| Jan 12, 2026 | 26.47 | 26.49 | 26.08 | 26.35 | 26.35 | - | 4,157,892 |
| Jan 9, 2026 | 26.30 | 26.64 | 26.05 | 26.35 | 26.35 | -0.42% | 3,991,540 |
| Jan 8, 2026 | 26.15 | 26.46 | 26.00 | 26.46 | 26.46 | 1.19% | 4,093,201 |
| Jan 7, 2026 | 26.35 | 26.50 | 25.97 | 26.15 | 26.15 | -0.65% | 3,929,743 |
| Jan 6, 2026 | 26.35 | 26.64 | 26.06 | 26.32 | 26.32 | -0.64% | 5,481,430 |
| Jan 5, 2026 | 26.77 | 26.93 | 26.28 | 26.49 | 26.49 | -1.56% | 6,467,813 |
| Dec 31, 2025 | 27.49 | 27.66 | 26.88 | 26.91 | 26.91 | -2.46% | 6,122,398 |
| Dec 30, 2025 | 26.88 | 28.89 | 26.70 | 27.59 | 27.59 | 8.11% | 13,541,820 |
| Dec 29, 2025 | 26.12 | 26.12 | 25.49 | 25.52 | 25.52 | -2.78% | 3,750,537 |
| Dec 26, 2025 | 26.70 | 26.94 | 26.08 | 26.25 | 26.25 | -2.74% | 4,406,180 |
| Dec 25, 2025 | 26.55 | 27.35 | 26.35 | 26.99 | 26.99 | 2.86% | 5,030,048 |
| Dec 24, 2025 | 26.24 | 26.59 | 25.94 | 26.24 | 26.24 | -0.49% | 3,155,190 |
| Dec 23, 2025 | 26.60 | 26.98 | 26.25 | 26.37 | 26.37 | -0.57% | 4,935,901 |
| Dec 22, 2025 | 26.38 | 26.98 | 25.95 | 26.52 | 26.52 | 1.38% | 6,413,707 |
| Dec 19, 2025 | 25.19 | 26.38 | 25.11 | 26.16 | 26.16 | 3.85% | 5,225,588 |
| Dec 18, 2025 | 25.52 | 25.83 | 25.15 | 25.19 | 25.19 | -2.55% | 3,614,135 |
| Dec 17, 2025 | 25.99 | 26.46 | 25.60 | 25.85 | 25.85 | -0.58% | 5,417,799 |
| Dec 16, 2025 | 24.55 | 26.94 | 24.55 | 26.00 | 26.00 | 5.65% | 10,249,530 |
| Dec 15, 2025 | 25.35 | 25.50 | 24.56 | 24.61 | 24.61 | -3.11% | 2,867,319 |
| Dec 12, 2025 | 24.73 | 25.63 | 24.66 | 25.40 | 25.40 | 2.25% | 3,947,220 |
| Dec 11, 2025 | 24.54 | 25.30 | 24.53 | 24.84 | 24.84 | 0.85% | 2,631,800 |
| Dec 10, 2025 | 24.32 | 24.84 | 24.09 | 24.63 | 24.63 | 0.53% | 1,637,360 |
| Dec 9, 2025 | 24.45 | 25.14 | 24.34 | 24.50 | 24.50 | 0.20% | 2,866,900 |
| Dec 8, 2025 | 24.55 | 24.67 | 24.38 | 24.45 | 24.45 | -0.24% | 1,952,180 |
| Dec 5, 2025 | 24.38 | 24.54 | 24.18 | 24.51 | 24.51 | 0.25% | 1,486,300 |
| Dec 4, 2025 | 24.63 | 24.65 | 24.28 | 24.45 | 24.45 | -0.77% | 1,415,020 |
| Dec 3, 2025 | 24.93 | 25.36 | 24.56 | 24.64 | 24.64 | -1.04% | 2,290,300 |
| Dec 2, 2025 | 24.31 | 25.48 | 24.15 | 24.90 | 24.90 | 2.13% | 4,073,377 |
| Dec 1, 2025 | 24.33 | 24.60 | 24.08 | 24.38 | 24.38 | 0.21% | 2,444,297 |
| Nov 28, 2025 | 24.60 | 24.90 | 24.23 | 24.33 | 24.33 | -2.21% | 2,868,200 |
| Nov 27, 2025 | 23.81 | 25.11 | 23.74 | 24.88 | 24.88 | 3.41% | 5,153,200 |
| Nov 26, 2025 | 23.10 | 24.47 | 23.05 | 24.06 | 24.06 | 4.38% | 4,080,500 |
| Nov 25, 2025 | 22.82 | 23.37 | 22.71 | 23.05 | 23.05 | 1.50% | 1,345,020 |
| Nov 24, 2025 | 22.62 | 22.99 | 22.50 | 22.71 | 22.71 | 0.53% | 1,303,240 |
| Nov 21, 2025 | 23.23 | 23.45 | 22.55 | 22.59 | 22.59 | -3.42% | 1,605,284 |
| Nov 20, 2025 | 23.82 | 23.88 | 23.25 | 23.39 | 23.39 | -1.47% | 1,148,164 |