Skip to main content
logo
Singatron Electronic (China) Co., Ltd. (SHE:301329)
China flag China · Delayed Price · Currency is CNY
30.04
-1.34 (-4.27%)
At close: Jun 2, 2026

SHE:301329 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202630.1330.5028.1130.0430.04-4.27%28,311,330
Jun 1, 202627.5031.3827.5031.3831.3820.00%26,878,938
May 29, 202627.3127.8125.9026.1526.15-4.21%7,438,710
May 28, 202625.4027.9825.2427.3027.306.93%8,244,456
May 27, 202626.5926.5925.2025.5325.53-4.35%5,985,447
May 26, 202626.6927.5926.1026.6926.69-0.19%4,165,206
May 25, 202627.0027.2726.4026.7426.74-1.15%4,865,905
May 22, 202626.2027.2525.9027.0527.052.89%5,733,600
May 21, 202626.5527.7026.1326.2926.29-0.68%7,364,662
May 20, 202626.6626.7526.1826.4726.47-1.23%3,114,200
May 19, 202626.2926.9626.0726.8026.802.45%4,371,607
May 18, 202626.0926.3625.8426.1626.160.23%3,193,731
May 15, 202626.4726.8525.9326.1026.10-1.69%3,989,712
May 14, 202626.6427.1626.4126.5526.55-0.23%4,236,520
May 13, 202626.1826.8526.0526.6126.611.18%3,545,900
May 12, 202626.3926.7926.0026.3026.30-0.53%3,575,894
May 11, 202626.2626.6825.8526.4426.440.53%4,660,113
May 8, 202625.8026.4325.6626.3026.301.66%4,388,757
May 7, 202625.8026.1025.8025.8725.870.08%4,286,369
May 6, 202625.3626.2025.3225.8525.852.42%7,326,648
Apr 30, 202624.7925.3624.4525.2425.242.06%6,867,362
Apr 29, 202624.6525.1624.4124.7324.736.37%10,181,822
Apr 28, 202623.5623.7323.2223.2523.25-1.65%1,860,376
Apr 27, 202623.3023.6723.1223.6423.641.46%1,864,914
Apr 24, 202623.5523.5522.9523.3023.300.17%1,946,892
Apr 23, 202623.8023.8923.1823.2623.26-2.27%1,910,058
Apr 22, 202623.7623.8523.5023.8023.80-0.17%1,758,114
Apr 21, 202623.6023.8523.4423.8423.840.29%1,943,652
Apr 20, 202623.4423.8123.4023.7723.771.32%1,966,924
Apr 17, 202623.2023.6022.9723.4623.461.12%2,454,708
Apr 16, 202622.9823.2922.7423.2023.201.75%1,827,400
Apr 15, 202622.8623.2422.7822.8022.80-0.22%2,203,526
Apr 14, 202622.8122.8722.5622.8522.851.24%2,147,400
Apr 13, 202622.9022.9622.2622.5722.57-1.74%2,962,200
Apr 10, 202623.0923.2522.8822.9722.970.35%1,774,789
Apr 9, 202622.9523.2322.6922.8922.89-1.55%2,552,547
Apr 8, 202622.6423.2622.4323.2523.256.07%3,055,170
Apr 7, 202621.9222.1821.7221.9221.921.34%1,352,900
Apr 3, 202622.1122.2721.6021.6321.63-1.68%1,589,333
Apr 2, 202622.5022.6021.8322.0022.00-2.35%2,190,975
Apr 1, 202622.5022.7322.2222.5322.532.22%2,892,103
Mar 31, 202622.1422.6422.0422.0422.04-0.90%2,837,420
Mar 30, 202622.0422.3721.8522.2422.24-0.49%3,728,256
Mar 27, 202623.2624.3422.1822.3522.35-3.91%8,224,627
Mar 26, 202622.2123.5021.8023.2623.264.73%6,148,193
Mar 25, 202621.8322.3021.7022.2122.212.59%2,502,480
Mar 24, 202620.9821.7320.6621.6521.655.35%3,185,000
Mar 23, 202621.6821.8020.3320.5520.55-7.22%3,762,972
Mar 20, 202623.2923.3722.1322.1522.15-3.95%2,744,555
Mar 19, 202623.4023.6522.9023.0623.06-2.74%2,524,217