Suzhou Secote Precision Electronic Co.,LTD (603283.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 66.51 | 66.82 | 64.30 | 65.13 | 65.13 | 5,751,693 |
| 18 Apr 2024 | 66.80 | 68.89 | 64.82 | 67.00 | 67.00 | 6,803,310 |
| 17 Apr 2024 | 67.29 | 68.98 | 66.60 | 68.00 | 68.00 | 7,818,376 |
| 16 Apr 2024 | 67.76 | 68.79 | 65.37 | 65.43 | 65.43 | 6,661,436 |
| 15 Apr 2024 | 68.99 | 70.60 | 67.20 | 68.00 | 68.00 | 5,571,686 |
| 12 Apr 2024 | 68.80 | 71.46 | 68.80 | 69.75 | 69.75 | 7,150,936 |
| 11 Apr 2024 | 67.18 | 69.79 | 67.01 | 68.25 | 68.25 | 5,310,242 |
| 10 Apr 2024 | 69.78 | 70.21 | 67.17 | 67.69 | 67.69 | 5,243,211 |
| 09 Apr 2024 | 70.77 | 70.96 | 68.09 | 69.43 | 69.43 | 6,949,860 |
| 08 Apr 2024 | 70.91 | 72.78 | 70.20 | 70.42 | 70.42 | 5,942,668 |
| 03 Apr 2024 | 72.04 | 73.77 | 70.37 | 71.65 | 71.65 | 6,850,132 |
| 02 Apr 2024 | 77.04 | 77.68 | 72.18 | 72.97 | 72.97 | 9,190,375 |
| 01 Apr 2024 | 75.55 | 76.79 | 75.11 | 76.30 | 76.30 | 6,629,583 |
| 29 Mar 2024 | 74.48 | 77.21 | 74.48 | 76.43 | 76.43 | 6,060,150 |
| 28 Mar 2024 | 71.00 | 77.45 | 70.50 | 75.72 | 75.72 | 16,107,312 |
| 27 Mar 2024 | 73.71 | 74.25 | 70.33 | 70.41 | 70.41 | 7,459,795 |
| 26 Mar 2024 | 76.35 | 77.21 | 73.19 | 73.70 | 73.70 | 11,427,516 |
| 25 Mar 2024 | 81.20 | 82.99 | 75.86 | 75.90 | 75.90 | 19,207,130 |
| 22 Mar 2024 | 84.15 | 88.25 | 82.60 | 83.05 | 83.05 | 16,596,492 |
| 21 Mar 2024 | 86.99 | 88.41 | 84.24 | 84.42 | 84.42 | 16,613,245 |
| 20 Mar 2024 | 83.85 | 86.51 | 80.80 | 84.23 | 84.23 | 18,483,716 |
| 19 Mar 2024 | 90.00 | 90.00 | 85.00 | 85.03 | 85.03 | 14,568,819 |
| 18 Mar 2024 | 85.86 | 91.50 | 85.86 | 90.54 | 90.54 | 13,896,393 |
| 15 Mar 2024 | 85.90 | 86.78 | 83.13 | 85.86 | 85.86 | 10,760,773 |
| 14 Mar 2024 | 86.00 | 89.46 | 84.00 | 87.21 | 87.21 | 11,597,661 |
| 13 Mar 2024 | 89.38 | 93.37 | 87.11 | 88.56 | 88.56 | 16,581,708 |
| 12 Mar 2024 | 86.35 | 88.60 | 84.81 | 86.08 | 86.08 | 13,180,610 |
| 11 Mar 2024 | 83.00 | 89.82 | 82.38 | 88.80 | 88.80 | 19,301,053 |
| 08 Mar 2024 | 78.00 | 81.65 | 76.51 | 81.65 | 81.65 | 12,261,217 |
| 07 Mar 2024 | 73.98 | 76.80 | 71.00 | 74.23 | 74.23 | 9,232,438 |
| 06 Mar 2024 | 72.00 | 72.86 | 69.60 | 71.47 | 71.47 | 5,967,824 |
| 05 Mar 2024 | 72.00 | 75.30 | 71.00 | 72.60 | 72.60 | 7,400,841 |
| 04 Mar 2024 | 70.00 | 74.94 | 70.00 | 72.40 | 72.40 | 11,315,929 |
| 01 Mar 2024 | 66.21 | 68.85 | 65.86 | 68.13 | 68.13 | 5,430,702 |
| 29 Feb 2024 | 62.47 | 66.58 | 62.27 | 66.30 | 66.30 | 5,195,970 |
| 28 Feb 2024 | 69.00 | 70.00 | 63.12 | 63.32 | 63.32 | 7,619,502 |
| 27 Feb 2024 | 65.09 | 69.11 | 64.88 | 68.99 | 68.99 | 7,384,688 |
| 26 Feb 2024 | 67.00 | 68.00 | 64.89 | 65.90 | 65.90 | 7,905,282 |
| 23 Feb 2024 | 63.48 | 64.80 | 62.40 | 64.19 | 64.19 | 4,190,210 |
| 22 Feb 2024 | 62.28 | 64.44 | 61.79 | 63.01 | 63.01 | 4,507,949 |
| 21 Feb 2024 | 61.08 | 63.91 | 60.79 | 62.29 | 62.29 | 5,152,407 |
| 20 Feb 2024 | 64.80 | 64.88 | 61.60 | 63.21 | 63.21 | 7,760,910 |
| 19 Feb 2024 | 63.97 | 65.98 | 61.10 | 65.92 | 65.92 | 9,011,066 |
| 08 Feb 2024 | 58.00 | 63.72 | 56.19 | 62.70 | 62.70 | 10,699,791 |
| 07 Feb 2024 | 58.28 | 61.02 | 56.83 | 57.93 | 57.93 | 8,264,578 |
| 06 Feb 2024 | 54.39 | 59.00 | 52.60 | 58.77 | 58.77 | 8,397,300 |
| 05 Feb 2024 | 57.12 | 57.57 | 53.41 | 54.55 | 54.55 | 6,753,224 |
| 02 Feb 2024 | 60.30 | 61.28 | 56.02 | 57.70 | 57.70 | 6,957,711 |
| 01 Feb 2024 | 59.90 | 62.56 | 58.62 | 60.61 | 60.61 | 5,305,896 |
| 31 Jan 2024 | 63.58 | 64.38 | 60.00 | 60.60 | 60.60 | 5,976,097 |
| 30 Jan 2024 | 63.00 | 65.66 | 62.21 | 63.55 | 63.55 | 9,196,337 |
| 29 Jan 2024 | 67.03 | 67.50 | 60.65 | 60.65 | 60.65 | 7,722,287 |
| 26 Jan 2024 | 67.56 | 69.22 | 66.35 | 67.39 | 67.39 | 5,072,285 |
| 25 Jan 2024 | 63.20 | 68.50 | 62.66 | 67.77 | 67.77 | 7,430,906 |
| 24 Jan 2024 | 64.96 | 64.96 | 60.97 | 63.27 | 63.27 | 5,123,773 |
| 23 Jan 2024 | 63.63 | 65.14 | 62.00 | 64.35 | 64.35 | 4,692,535 |
| 22 Jan 2024 | 67.00 | 69.68 | 62.75 | 63.40 | 63.40 | 7,597,123 |
| 19 Jan 2024 | 66.80 | 69.94 | 66.28 | 66.28 | 66.28 | 6,137,700 |
| 18 Jan 2024 | 64.96 | 67.00 | 63.90 | 66.66 | 66.66 | 4,885,152 |
| 17 Jan 2024 | 65.99 | 68.20 | 65.06 | 65.54 | 65.54 | 3,676,138 |
| 16 Jan 2024 | 65.57 | 66.69 | 64.61 | 66.29 | 66.29 | 3,298,709 |
| 15 Jan 2024 | 63.72 | 67.26 | 63.55 | 65.08 | 65.08 | 4,075,636 |
| 12 Jan 2024 | 64.64 | 64.76 | 63.84 | 64.26 | 64.26 | 1,400,600 |
| 11 Jan 2024 | 63.75 | 65.37 | 63.75 | 64.70 | 64.70 | 2,676,600 |
| 10 Jan 2024 | 64.25 | 65.00 | 63.54 | 63.74 | 63.74 | 2,557,400 |
| 09 Jan 2024 | 64.80 | 66.18 | 64.08 | 64.50 | 64.50 | 2,796,305 |
| 08 Jan 2024 | 66.16 | 66.29 | 64.06 | 64.29 | 64.29 | 3,591,555 |
| 05 Jan 2024 | 66.90 | 67.16 | 65.70 | 66.13 | 66.13 | 3,365,560 |
| 04 Jan 2024 | 67.96 | 68.05 | 66.87 | 66.91 | 66.91 | 2,421,941 |
| 03 Jan 2024 | 69.86 | 69.86 | 67.00 | 67.62 | 67.62 | 4,402,019 |
| 02 Jan 2024 | 72.27 | 72.70 | 70.13 | 70.20 | 70.20 | 3,519,734 |
| 29 Dec 2023 | 69.82 | 72.85 | 69.82 | 72.56 | 72.56 | 4,709,705 |
| 28 Dec 2023 | 73.99 | 74.44 | 70.00 | 70.24 | 70.24 | 6,379,823 |
| 27 Dec 2023 | 71.44 | 75.45 | 70.98 | 74.07 | 74.07 | 5,449,984 |
| 26 Dec 2023 | 71.55 | 72.20 | 69.36 | 70.87 | 70.87 | 2,533,240 |
| 25 Dec 2023 | 71.99 | 72.11 | 70.66 | 71.76 | 71.76 | 1,881,341 |
| 22 Dec 2023 | 73.77 | 74.63 | 70.87 | 71.68 | 71.68 | 3,470,897 |
| 21 Dec 2023 | 72.31 | 73.50 | 70.45 | 72.87 | 72.87 | 4,088,608 |
| 20 Dec 2023 | 73.90 | 74.19 | 72.10 | 72.58 | 72.58 | 2,346,440 |
| 19 Dec 2023 | 71.89 | 75.50 | 71.67 | 73.53 | 73.53 | 4,958,866 |
| 18 Dec 2023 | 73.31 | 73.66 | 71.30 | 71.30 | 71.30 | 3,051,761 |
| 15 Dec 2023 | 74.00 | 74.95 | 72.93 | 73.31 | 73.31 | 3,244,886 |
| 14 Dec 2023 | 75.69 | 76.19 | 73.80 | 74.00 | 74.00 | 3,957,052 |
| 13 Dec 2023 | 75.78 | 76.49 | 74.67 | 75.34 | 75.34 | 2,619,221 |
| 12 Dec 2023 | 76.41 | 77.98 | 75.10 | 76.02 | 76.02 | 4,193,458 |
| 11 Dec 2023 | 74.00 | 77.35 | 72.60 | 75.78 | 75.78 | 6,563,355 |
| 08 Dec 2023 | 74.03 | 77.30 | 73.57 | 75.34 | 75.34 | 7,761,483 |
| 07 Dec 2023 | 73.88 | 74.94 | 72.40 | 73.97 | 73.97 | 4,289,972 |
| 06 Dec 2023 | 73.80 | 74.68 | 72.68 | 73.75 | 73.75 | 4,278,886 |
| 05 Dec 2023 | 76.32 | 77.50 | 73.88 | 74.00 | 74.00 | 4,601,214 |
| 04 Dec 2023 | 76.50 | 79.60 | 75.36 | 76.55 | 76.55 | 4,547,600 |
| 01 Dec 2023 | 77.50 | 77.90 | 74.91 | 76.81 | 76.81 | 5,165,464 |
| 30 Nov 2023 | 77.65 | 77.90 | 74.36 | 76.92 | 76.92 | 6,945,941 |
| 29 Nov 2023 | 77.01 | 79.30 | 77.01 | 78.10 | 78.10 | 6,075,223 |
| 28 Nov 2023 | 80.30 | 82.98 | 77.00 | 77.40 | 77.40 | 7,979,743 |
| 27 Nov 2023 | 78.05 | 81.50 | 76.30 | 79.81 | 79.81 | 8,193,471 |
| 24 Nov 2023 | 79.29 | 83.77 | 79.29 | 81.95 | 81.95 | 9,714,182 |
| 23 Nov 2023 | 75.21 | 80.80 | 74.80 | 78.06 | 78.06 | 9,950,799 |
| 22 Nov 2023 | 75.50 | 77.88 | 73.00 | 75.14 | 75.14 | 9,966,594 |
| 21 Nov 2023 | 77.50 | 78.50 | 75.00 | 75.78 | 75.78 | 10,149,692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.