Singatron Electronic (China) Co., Ltd. (SHE:301329)
China · Delayed Price · Currency is CNY 20.69
+0.17 (0.83%)
Last updated: Aug 4, 2025
SHE:301329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20.32 | 21.63 | 20.32 | 21.39 | - | 2.89% | 3,586,031 |
| Aug 4, 2025 | 20.51 | 20.80 | 20.40 | 20.79 | - | 1.32% | 1,889,400 |
| Aug 1, 2025 | 20.32 | 20.65 | 20.30 | 20.52 | - | 0.98% | 1,757,200 |
| Jul 31, 2025 | 20.48 | 20.80 | 20.27 | 20.32 | - | -0.93% | 1,911,300 |
| Jul 30, 2025 | 20.59 | 20.86 | 20.39 | 20.51 | - | -0.97% | 1,711,400 |
| Jul 29, 2025 | 20.60 | 20.83 | 20.53 | 20.71 | - | 0.29% | 1,922,400 |
| Jul 28, 2025 | 20.49 | 20.73 | 20.35 | 20.65 | - | 1.08% | 2,068,300 |
| Jul 25, 2025 | 20.26 | 20.46 | 20.13 | 20.43 | - | 0.99% | 1,591,000 |
| Jul 24, 2025 | 20.07 | 20.25 | 20.00 | 20.23 | - | 1.10% | 1,909,300 |
| Jul 23, 2025 | 20.13 | 20.28 | 19.99 | 20.01 | - | -1.04% | 1,923,710 |
| Jul 22, 2025 | 20.43 | 20.56 | 20.11 | 20.22 | - | -1.22% | 1,877,516 |
| Jul 21, 2025 | 20.28 | 20.53 | 20.10 | 20.47 | - | 1.34% | 2,141,610 |
| Jul 18, 2025 | 20.31 | 20.39 | 20.08 | 20.20 | - | -0.05% | 1,517,810 |
| Jul 17, 2025 | 20.10 | 20.22 | 20.00 | 20.21 | - | 0.55% | 1,976,092 |
| Jul 16, 2025 | 20.11 | 20.20 | 19.99 | 20.10 | - | 0.30% | 1,585,977 |
| Jul 15, 2025 | 20.08 | 20.25 | 19.87 | 20.04 | - | -0.30% | 1,656,559 |
| Jul 14, 2025 | 19.90 | 20.32 | 19.82 | 20.10 | - | 1.11% | 1,598,254 |
| Jul 11, 2025 | 20.13 | 20.15 | 19.86 | 19.88 | - | -0.95% | 2,478,377 |
| Jul 10, 2025 | 20.25 | 20.32 | 19.97 | 20.07 | - | -0.94% | 2,785,100 |
| Jul 9, 2025 | 20.01 | 20.35 | 19.94 | 20.26 | - | 1.00% | 3,512,477 |
| Jul 8, 2025 | 19.56 | 20.24 | 19.48 | 20.06 | - | 2.50% | 3,342,200 |
| Jul 7, 2025 | 19.39 | 19.57 | 19.23 | 19.57 | - | 0.82% | 1,064,267 |
| Jul 4, 2025 | 19.79 | 19.79 | 19.34 | 19.41 | - | -1.22% | 1,549,377 |
| Jul 3, 2025 | 19.37 | 19.66 | 19.36 | 19.65 | - | 1.34% | 1,760,217 |
| Jul 2, 2025 | 19.49 | 19.54 | 19.20 | 19.39 | - | -0.51% | 1,599,500 |
| Jul 1, 2025 | 19.42 | 19.65 | 19.30 | 19.49 | - | 0.05% | 1,533,880 |
| Jun 30, 2025 | 19.26 | 19.52 | 19.25 | 19.48 | - | 1.35% | 1,929,600 |
| Jun 27, 2025 | 19.12 | 19.27 | 19.01 | 19.22 | - | 0.68% | 1,618,024 |
| Jun 26, 2025 | 19.19 | 19.28 | 19.04 | 19.09 | - | -0.52% | 1,679,449 |
| Jun 25, 2025 | 19.18 | 19.24 | 18.99 | 19.19 | - | 0.31% | 2,034,800 |
| Jun 24, 2025 | 18.72 | 19.15 | 18.72 | 19.13 | - | 2.08% | 2,199,300 |
| Jun 23, 2025 | 18.12 | 18.75 | 18.08 | 18.74 | - | 2.46% | 1,962,377 |
| Jun 20, 2025 | 18.38 | 18.70 | 18.23 | 18.29 | - | -0.65% | 2,043,259 |
| Jun 19, 2025 | 18.67 | 18.88 | 18.35 | 18.41 | - | -2.85% | 2,498,356 |
| Jun 18, 2025 | 18.64 | 18.96 | 18.56 | 18.95 | - | 1.12% | 2,471,487 |
| Jun 17, 2025 | 18.80 | 18.90 | 18.62 | 18.74 | - | -0.16% | 1,851,243 |
| Jun 16, 2025 | 18.60 | 18.90 | 18.45 | 18.77 | - | 1.30% | 1,399,700 |
| Jun 13, 2025 | 18.94 | 19.04 | 18.50 | 18.53 | - | -1.96% | 2,089,403 |
| Jun 12, 2025 | 18.84 | 18.99 | 18.75 | 18.90 | - | 0.21% | 1,440,025 |
| Jun 11, 2025 | 18.69 | 19.01 | 18.69 | 18.86 | - | 1.02% | 1,483,800 |
| Jun 10, 2025 | 19.02 | 19.02 | 18.45 | 18.67 | - | -1.63% | 1,763,700 |
| Jun 9, 2025 | 18.85 | 19.01 | 18.78 | 18.98 | - | 0.74% | 1,680,400 |
| Jun 6, 2025 | 18.71 | 18.87 | 18.58 | 18.84 | - | 0.43% | 1,507,400 |
| Jun 5, 2025 | 18.50 | 18.80 | 18.32 | 18.76 | - | 1.30% | 1,966,800 |
| Jun 4, 2025 | 18.28 | 18.69 | 18.28 | 18.52 | - | 1.42% | 1,711,000 |
| Jun 3, 2025 | 18.26 | 18.45 | 18.16 | 18.26 | - | - | 1,256,930 |
| May 30, 2025 | 18.71 | 18.71 | 18.18 | 18.26 | - | -2.46% | 1,841,100 |
| May 29, 2025 | 18.41 | 18.75 | 18.37 | 18.72 | - | 1.85% | 1,693,930 |
| May 28, 2025 | 18.44 | 18.59 | 18.30 | 18.38 | - | -0.33% | 1,388,930 |
| May 27, 2025 | 18.63 | 18.78 | 18.31 | 18.44 | - | -1.34% | 1,513,200 |