Skip to main content
logo
Singatron Electronic (China) Co., Ltd. (SHE:301329)
China flag China · Delayed Price · Currency is CNY
23.20
+0.40 (1.75%)
Apr 16, 2026, 4:00 PM EDT

SHE:301329 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 18, 202623.2123.7323.0423.7123.712.95%2,272,900
Mar 17, 202624.0024.1922.9923.0323.03-2.83%2,493,293
Mar 16, 202623.4523.7323.2923.7023.701.07%1,715,842
Mar 13, 202623.7223.9723.4123.4523.45-1.59%2,390,977
Mar 12, 202624.5124.5123.7723.8323.83-2.73%2,995,100
Mar 11, 202624.5625.3224.3724.5024.50-0.53%3,285,330
Mar 10, 202623.7924.6823.7924.6324.634.01%4,251,876
Mar 9, 202623.7724.0023.1623.6823.68-1.33%3,181,636
Mar 6, 202623.5824.0523.5524.0024.000.97%2,340,907
Mar 5, 202623.4624.1923.4623.7723.772.94%4,156,107
Mar 4, 202622.9023.3222.8223.0923.09-0.39%2,863,161
Mar 3, 202624.5924.7922.9823.1823.18-5.66%5,365,493
Mar 2, 202625.3125.5524.1424.5724.57-4.55%4,770,861
Feb 27, 202625.5025.7525.2125.7425.74-0.27%4,289,779
Feb 26, 202625.0125.8424.7825.8125.813.24%6,258,625
Feb 25, 202624.7025.0224.5725.0025.001.21%3,196,362
Feb 24, 202624.4624.8724.3524.7024.702.07%2,983,576
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