Skip to main content
logo
Singatron Electronic (China) Co., Ltd. (SHE:301329)
China flag China · Delayed Price · Currency is CNY
19.13
-0.43 (-2.20%)
Jul 15, 2026, 4:00 PM EDT

SHE:301329 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202619.5019.7019.0419.1319.13-2.20%3,658,006
Jul 14, 202619.2219.6418.6719.5619.562.30%4,481,048
Jul 13, 202620.4220.7419.0919.1219.12-7.90%4,811,984
Jul 10, 202620.6521.3820.6520.7620.76-0.05%4,611,125
Jul 9, 202620.8020.8919.8020.7720.770.44%4,169,930
Jul 8, 202621.4521.7020.5620.6820.68-3.63%3,729,103
Jul 7, 202622.4622.5921.2821.4621.46-4.45%4,130,271
Jul 6, 202623.4423.6922.2022.4622.46-4.67%5,025,388
Jul 3, 202623.5323.9623.1123.5623.560.73%4,105,904
Jul 2, 202623.9524.4923.3123.3923.39-2.42%5,138,596
Jul 1, 202624.4924.8923.9323.9723.97-1.32%5,237,587
Jun 30, 202623.3024.3423.2724.2924.293.32%4,522,876
Jun 29, 202624.1624.6622.9323.5123.51-3.09%6,664,750
Jun 26, 202624.9025.0724.0524.2624.26-3.50%6,212,021
Jun 25, 202625.9726.0524.8225.1425.14-3.64%6,776,395
Jun 24, 202625.5026.3025.2326.0926.090.93%7,087,085
Jun 23, 202625.6426.4725.3325.8525.850.27%6,559,803
Jun 22, 202626.3826.5425.1225.9425.78-1.63%7,626,501
Jun 18, 202626.1926.8325.9926.3726.21-0.08%6,846,027
Jun 17, 202625.7026.6625.5126.3926.231.23%7,606,678
Jun 16, 202625.3026.2824.7126.0725.912.96%8,591,801
Jun 15, 202624.0925.3823.8225.3225.166.48%9,224,859
Jun 12, 202624.8125.6923.7223.7823.63-2.46%8,149,474
Jun 11, 202624.9525.1024.0924.3824.23-3.37%8,440,622
Jun 10, 202625.6125.9824.9025.2325.07-3.89%12,091,300
Jun 9, 202626.8426.8525.6326.2526.090.27%12,732,306
Jun 8, 202627.3728.8325.9226.1826.02-11.58%16,697,036
Jun 5, 202631.6131.6529.1329.6129.43-9.42%19,062,340
Jun 4, 202631.5533.0030.6832.6932.49-1.74%22,743,260
Jun 3, 202629.4033.2829.4033.2733.0610.75%29,887,450
Jun 2, 202630.1330.5028.1130.0429.85-4.27%28,311,330
Jun 1, 202627.5031.3827.5031.3831.1920.00%26,878,930
May 29, 202627.3127.8125.9026.1525.99-4.21%7,438,710
May 28, 202625.4027.9825.2427.3027.136.93%8,244,456
May 27, 202626.5926.5925.2025.5325.37-4.35%5,985,447
May 26, 202626.6927.5926.1026.6926.53-0.19%4,165,206
May 25, 202627.0027.2726.4026.7426.58-1.15%4,865,705
May 22, 202626.2027.2525.9027.0526.882.89%5,733,600
May 21, 202626.5527.7026.1326.2926.13-0.68%7,364,662
May 20, 202626.6626.7526.1826.4726.31-1.23%3,114,200
May 19, 202626.2926.9626.0726.8026.632.45%4,371,607
May 18, 202626.0926.3625.8426.1626.000.23%3,193,731
May 15, 202626.4726.8525.9326.1025.94-1.69%3,989,712
May 14, 202626.6427.1626.4126.5526.39-0.23%4,236,520
May 13, 202626.1826.8526.0526.6126.451.18%3,545,900
May 12, 202626.3926.7926.0026.3026.14-0.53%3,575,894
May 11, 202626.2626.6825.8526.4426.280.53%4,660,113
May 8, 202625.8026.4325.6626.3026.141.66%4,388,757
May 7, 202625.8026.1025.8025.8725.710.08%4,286,369
May 6, 202625.3626.2025.3225.8525.692.42%7,326,648