Skip to main content
logo
Singatron Electronic (China) Co., Ltd. (SHE:301329)
China flag China · Delayed Price · Currency is CNY
24.20
-0.28 (-1.14%)
At close: Feb 13, 2026

SHE:301329 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202624.4824.7024.1024.2024.20-1.14%2,420,600
Feb 12, 202624.2524.6624.1124.4824.480.95%2,304,281
Feb 11, 202624.5924.6724.2124.2524.25-1.42%2,678,281
Feb 10, 202624.8624.9524.5924.6024.60-1.09%2,587,716
Feb 9, 202624.7924.9724.5624.8724.871.51%2,729,286
Feb 6, 202624.4024.8524.1224.5024.50-0.04%2,764,216
Feb 5, 202624.8424.9824.4024.5124.51-2.78%3,303,133
Feb 4, 202624.4025.2724.2125.2125.213.02%5,972,401
Feb 3, 202624.1724.4724.0224.4724.472.43%3,765,672
Feb 2, 202624.0124.5523.8523.8923.89-2.01%3,615,553
Jan 30, 202624.3424.4923.5724.3824.381.41%4,043,605
Jan 29, 202624.6025.1824.0024.0424.04-3.14%5,278,974
Jan 28, 202625.5025.5524.7124.8224.82-2.51%4,980,600
Jan 27, 202625.7225.7324.2425.4625.46-0.93%7,171,702
Jan 26, 202627.7128.2025.5225.7025.70-4.57%10,983,060
Jan 23, 202626.8426.9426.1226.9326.93-0.19%12,403,410
Jan 22, 202625.3227.5025.2226.9826.985.93%16,070,680
Jan 21, 202625.1025.5524.9225.4725.470.43%4,884,278
Jan 20, 202625.7025.9525.0025.3625.36-1.51%6,935,885
Jan 19, 202626.1126.2125.5025.7525.75-3.85%9,901,047
Jan 16, 202625.6726.8925.2526.7826.785.14%14,553,300
Jan 15, 202625.2026.0624.9525.4725.470.04%7,137,837
Jan 14, 202625.3426.2324.8925.4625.461.27%8,612,433
Jan 13, 202626.1426.4525.0525.1425.14-4.77%9,384,068
Jan 12, 202625.8126.4625.4226.4026.403.57%14,035,703
Jan 9, 202624.4826.7724.2425.4925.495.99%18,290,890
Jan 8, 202623.0224.2722.9324.0524.053.66%10,715,300
Jan 7, 202623.9023.9023.1023.2023.20-2.97%7,727,499
Jan 6, 202623.6524.1823.2723.9123.910.80%8,972,682
Jan 5, 202623.9624.1423.3623.7223.720.76%7,020,018
Dec 31, 202523.6724.5923.2723.5423.541.20%7,823,127
Dec 30, 202523.5824.5123.2323.2623.26-2.51%7,375,426
Dec 29, 202524.6924.8023.7123.8623.86-3.40%8,599,510
Dec 26, 202523.7625.1723.5024.7024.704.00%13,614,390
Dec 25, 202523.9424.2123.7323.7523.75-1.74%7,461,516
Dec 24, 202523.7024.3723.4224.1724.171.51%7,739,202
Dec 23, 202523.7924.4923.5023.8123.81-0.25%8,530,800
Dec 22, 202524.2524.4423.6023.8723.87-1.69%10,001,960
Dec 19, 202522.7825.2022.7824.2824.288.25%16,384,870
Dec 18, 202522.0023.2821.7322.4322.431.54%8,480,388
Dec 17, 202522.6222.7621.6122.0922.09-1.82%9,091,738
Dec 16, 202524.1024.1722.1622.5022.50-8.94%13,333,150
Dec 15, 202525.4025.4024.5124.7124.71-4.15%12,037,000
Dec 12, 202525.0226.4124.2525.7825.780.70%18,727,950
Dec 11, 202524.4426.6623.8825.6025.602.89%20,877,181
Dec 10, 202525.6425.8224.2424.8824.88-2.12%16,761,240
Dec 9, 202523.8027.0723.6225.4225.426.81%23,475,550
Dec 8, 202523.7124.0223.2123.8023.80-1.33%10,347,940
Dec 5, 202523.4424.3522.6124.1224.123.56%11,305,665
Dec 4, 202523.6323.7423.0623.2923.29-1.90%10,620,860