Singatron Electronic (China) Co., Ltd. (SHE:301329)
China · Delayed Price · Currency is CNY 20.58
-0.25 (-1.20%)
Last updated: Sep 9, 2025, 12:35 PM CST
SHE:301329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.66 | 20.89 | 20.58 | 20.69 | - | 0.68% | 3,970,688 |
| Sep 9, 2025 | 20.21 | 20.84 | 20.21 | 20.55 | - | -1.34% | 1,934,322 |
| Sep 8, 2025 | 20.60 | 20.85 | 20.38 | 20.83 | - | 1.17% | 1,961,500 |
| Sep 5, 2025 | 20.21 | 20.69 | 20.02 | 20.59 | - | 2.44% | 2,380,956 |
| Sep 4, 2025 | 20.25 | 20.50 | 19.82 | 20.10 | - | -0.05% | 2,438,696 |
| Sep 3, 2025 | 20.86 | 20.86 | 20.09 | 20.11 | - | -2.33% | 2,482,266 |
| Sep 2, 2025 | 21.21 | 21.25 | 20.19 | 20.59 | - | -2.88% | 3,490,636 |
| Sep 1, 2025 | 21.08 | 21.42 | 21.01 | 21.20 | - | 0.52% | 2,466,807 |
| Aug 29, 2025 | 21.25 | 21.68 | 20.93 | 21.09 | - | -1.59% | 3,107,733 |
| Aug 28, 2025 | 21.78 | 21.95 | 20.53 | 21.43 | - | 0.09% | 4,263,731 |
| Aug 27, 2025 | 22.06 | 22.26 | 21.34 | 21.41 | - | -2.64% | 3,164,600 |
| Aug 26, 2025 | 21.92 | 22.14 | 21.70 | 21.99 | - | 0.64% | 2,758,700 |
| Aug 25, 2025 | 22.03 | 22.14 | 21.69 | 21.85 | - | -0.59% | 2,848,856 |
| Aug 22, 2025 | 22.14 | 22.15 | 21.87 | 21.98 | - | -0.63% | 2,102,300 |
| Aug 21, 2025 | 22.39 | 22.39 | 21.90 | 22.12 | - | -0.63% | 2,349,442 |
| Aug 20, 2025 | 21.90 | 22.29 | 21.60 | 22.26 | - | 1.27% | 2,531,600 |
| Aug 19, 2025 | 21.78 | 21.99 | 21.40 | 21.98 | - | 1.29% | 2,722,900 |
| Aug 18, 2025 | 21.32 | 21.73 | 21.32 | 21.70 | - | 1.73% | 3,229,899 |
| Aug 15, 2025 | 21.00 | 21.48 | 20.95 | 21.33 | - | 1.81% | 3,499,202 |
| Aug 14, 2025 | 21.75 | 21.76 | 20.95 | 20.95 | - | -3.41% | 3,228,884 |
| Aug 13, 2025 | 21.66 | 21.85 | 21.53 | 21.69 | - | -0.05% | 2,322,100 |
| Aug 12, 2025 | 21.77 | 21.94 | 21.56 | 21.70 | - | -0.55% | 2,024,105 |
| Aug 11, 2025 | 21.35 | 21.97 | 21.26 | 21.82 | - | 2.11% | 2,891,342 |
| Aug 8, 2025 | 21.34 | 21.64 | 21.18 | 21.37 | - | 0.14% | 1,930,380 |
| Aug 7, 2025 | 21.46 | 21.58 | 21.24 | 21.34 | - | -0.28% | 1,924,231 |
| Aug 6, 2025 | 21.23 | 21.49 | 21.19 | 21.40 | - | 0.05% | 2,283,859 |
| Aug 5, 2025 | 20.89 | 21.63 | 20.82 | 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 |