Jiangsu Shemar Electric Co.,Ltd (603530.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 23.25 | 24.10 | 23.00 | 23.64 | 23.64 | 11,797,303 |
| 14 May 2024 | 23.08 | 25.66 | 22.50 | 23.64 | 23.64 | 17,986,790 |
| 13 May 2024 | 22.00 | 24.16 | 21.51 | 23.67 | 23.67 | 18,758,103 |
| 10 May 2024 | 20.99 | 22.47 | 20.73 | 21.96 | 21.96 | 14,424,654 |
| 09 May 2024 | 20.26 | 21.25 | 20.14 | 21.00 | 21.00 | 9,084,600 |
| 08 May 2024 | 20.37 | 20.70 | 20.00 | 20.04 | 20.04 | 6,771,899 |
| 07 May 2024 | 21.03 | 21.15 | 20.34 | 20.41 | 20.41 | 9,231,991 |
| 06 May 2024 | 20.45 | 21.46 | 20.40 | 21.24 | 21.24 | 9,961,510 |
| 30 Apr 2024 | 20.02 | 21.20 | 19.85 | 20.46 | 20.46 | 10,280,851 |
| 29 Apr 2024 | 20.05 | 20.43 | 19.65 | 20.02 | 20.02 | 10,533,149 |
| 26 Apr 2024 | 18.47 | 19.46 | 18.45 | 19.46 | 19.46 | 8,378,877 |
| 25 Apr 2024 | 18.61 | 18.65 | 18.16 | 18.47 | 18.47 | 4,463,974 |
| 24 Apr 2024 | 17.94 | 18.75 | 17.10 | 18.72 | 18.72 | 7,160,247 |
| 23 Apr 2024 | 18.55 | 18.86 | 17.78 | 17.95 | 17.95 | 6,848,301 |
| 22 Apr 2024 | 18.65 | 18.85 | 18.05 | 18.66 | 18.66 | 5,654,202 |
| 19 Apr 2024 | 19.56 | 20.18 | 18.82 | 19.04 | 19.04 | 8,250,376 |
| 18 Apr 2024 | 19.20 | 21.03 | 19.15 | 19.65 | 19.65 | 10,765,977 |
| 17 Apr 2024 | 17.87 | 19.27 | 17.64 | 19.19 | 19.19 | 8,840,351 |
| 16 Apr 2024 | 19.70 | 19.70 | 17.93 | 17.93 | 17.93 | 11,866,585 |
| 15 Apr 2024 | 19.17 | 20.25 | 19.06 | 19.92 | 19.92 | 13,939,175 |
| 12 Apr 2024 | 19.01 | 19.40 | 18.81 | 19.12 | 19.12 | 10,095,100 |
| 11 Apr 2024 | 18.11 | 19.62 | 17.96 | 19.25 | 19.25 | 10,892,104 |
| 10 Apr 2024 | 18.70 | 18.70 | 17.92 | 18.08 | 18.08 | 4,060,494 |
| 09 Apr 2024 | 18.39 | 18.75 | 18.20 | 18.71 | 18.71 | 3,805,082 |
| 08 Apr 2024 | 18.33 | 18.77 | 18.10 | 18.30 | 18.30 | 3,510,620 |
| 03 Apr 2024 | 18.93 | 19.02 | 18.34 | 18.35 | 18.35 | 4,550,903 |
| 02 Apr 2024 | 18.76 | 19.08 | 18.70 | 18.93 | 18.93 | 4,182,562 |
| 01 Apr 2024 | 18.69 | 18.88 | 18.45 | 18.80 | 18.80 | 3,861,353 |
| 29 Mar 2024 | 18.31 | 18.88 | 18.31 | 18.70 | 18.70 | 3,241,379 |
| 28 Mar 2024 | 17.79 | 18.76 | 17.63 | 18.35 | 18.35 | 5,720,918 |
| 27 Mar 2024 | 19.30 | 19.40 | 18.22 | 18.25 | 18.25 | 7,414,923 |
| 26 Mar 2024 | 18.59 | 19.27 | 18.46 | 19.20 | 19.20 | 7,624,789 |
| 25 Mar 2024 | 18.52 | 19.21 | 18.40 | 18.62 | 18.62 | 6,148,124 |
| 22 Mar 2024 | 18.78 | 18.95 | 18.34 | 18.62 | 18.62 | 4,372,041 |
| 21 Mar 2024 | 19.00 | 19.08 | 18.71 | 18.83 | 18.83 | 3,393,962 |
| 20 Mar 2024 | 18.80 | 18.95 | 18.69 | 18.94 | 18.94 | 3,652,174 |
| 19 Mar 2024 | 19.31 | 19.31 | 18.84 | 18.84 | 18.84 | 4,800,151 |
| 18 Mar 2024 | 18.97 | 19.35 | 18.95 | 19.31 | 19.31 | 5,365,280 |
| 15 Mar 2024 | 18.68 | 19.05 | 18.68 | 18.95 | 18.95 | 4,002,542 |
| 14 Mar 2024 | 19.01 | 19.15 | 18.59 | 18.81 | 18.81 | 4,720,514 |
| 13 Mar 2024 | 18.99 | 19.18 | 18.85 | 19.09 | 19.09 | 5,499,937 |
| 12 Mar 2024 | 19.30 | 19.43 | 18.96 | 19.04 | 19.04 | 8,784,820 |
| 11 Mar 2024 | 19.50 | 20.15 | 19.27 | 19.48 | 19.48 | 10,173,458 |
| 08 Mar 2024 | 19.31 | 19.86 | 19.13 | 19.48 | 19.48 | 6,675,977 |
| 07 Mar 2024 | 20.20 | 20.47 | 19.54 | 19.58 | 19.58 | 12,562,230 |
| 06 Mar 2024 | 19.41 | 20.77 | 19.30 | 20.53 | 20.53 | 14,631,198 |
| 05 Mar 2024 | 19.25 | 20.60 | 18.72 | 19.82 | 19.82 | 10,750,709 |
| 04 Mar 2024 | 19.05 | 20.23 | 19.05 | 19.65 | 19.65 | 10,032,500 |
| 01 Mar 2024 | 18.47 | 18.75 | 18.30 | 18.69 | 18.69 | 3,968,600 |
| 29 Feb 2024 | 17.85 | 18.44 | 17.85 | 18.40 | 18.40 | 5,673,718 |
| 28 Feb 2024 | 19.11 | 19.50 | 17.83 | 17.84 | 17.84 | 7,054,054 |
| 27 Feb 2024 | 18.12 | 18.91 | 18.10 | 18.89 | 18.89 | 5,109,761 |
| 26 Feb 2024 | 18.55 | 18.78 | 18.22 | 18.34 | 18.34 | 5,387,898 |
| 23 Feb 2024 | 18.63 | 18.69 | 18.36 | 18.59 | 18.59 | 4,247,830 |
| 22 Feb 2024 | 18.25 | 18.78 | 18.14 | 18.64 | 18.64 | 7,396,366 |
| 21 Feb 2024 | 17.60 | 19.35 | 17.40 | 18.57 | 18.57 | 7,975,248 |
| 20 Feb 2024 | 17.37 | 17.94 | 17.10 | 17.77 | 17.77 | 5,158,731 |
| 19 Feb 2024 | 17.31 | 18.09 | 17.02 | 17.57 | 17.57 | 7,253,259 |
| 08 Feb 2024 | 15.79 | 17.66 | 15.79 | 17.34 | 17.34 | 9,218,246 |
| 07 Feb 2024 | 14.99 | 16.69 | 14.76 | 16.20 | 16.20 | 12,421,327 |
| 06 Feb 2024 | 13.46 | 15.36 | 13.16 | 15.17 | 15.17 | 10,511,517 |
| 05 Feb 2024 | 16.08 | 16.44 | 14.62 | 14.62 | 14.62 | 7,069,903 |
| 02 Feb 2024 | 16.99 | 17.26 | 15.68 | 16.24 | 16.24 | 7,445,600 |
| 01 Feb 2024 | 17.01 | 17.34 | 16.41 | 16.99 | 16.99 | 6,588,460 |
| 31 Jan 2024 | 18.02 | 18.40 | 17.12 | 17.14 | 17.14 | 9,445,499 |
| 30 Jan 2024 | 18.34 | 19.06 | 18.01 | 18.27 | 18.27 | 8,425,554 |
| 29 Jan 2024 | 19.74 | 20.08 | 18.62 | 18.78 | 18.78 | 13,712,946 |
| 26 Jan 2024 | 19.29 | 19.61 | 18.90 | 19.19 | 19.19 | 7,554,835 |
| 25 Jan 2024 | 18.50 | 19.44 | 18.00 | 19.28 | 19.28 | 10,534,170 |
| 24 Jan 2024 | 18.30 | 18.82 | 17.82 | 18.50 | 18.50 | 8,203,500 |
| 23 Jan 2024 | 18.50 | 18.73 | 17.90 | 18.21 | 18.21 | 9,605,025 |
| 22 Jan 2024 | 19.81 | 19.82 | 18.20 | 18.30 | 18.30 | 13,824,001 |
| 19 Jan 2024 | 19.80 | 20.68 | 19.30 | 20.22 | 20.22 | 15,887,707 |
| 18 Jan 2024 | 19.98 | 20.25 | 18.71 | 19.73 | 19.73 | 18,216,822 |
| 17 Jan 2024 | 20.54 | 21.47 | 20.01 | 20.39 | 20.39 | 19,301,611 |
| 16 Jan 2024 | 20.65 | 20.96 | 19.81 | 20.53 | 20.53 | 19,144,319 |
| 15 Jan 2024 | 19.57 | 21.48 | 19.57 | 20.85 | 20.85 | 30,266,100 |
| 12 Jan 2024 | 20.32 | 20.91 | 19.50 | 19.53 | 19.53 | 18,510,976 |
| 11 Jan 2024 | 20.35 | 21.00 | 19.85 | 20.67 | 20.67 | 23,870,280 |
| 10 Jan 2024 | 19.90 | 21.39 | 19.30 | 21.11 | 21.11 | 30,335,896 |
| 09 Jan 2024 | 19.25 | 20.27 | 18.89 | 20.01 | 20.01 | 27,901,089 |
| 08 Jan 2024 | 20.00 | 20.00 | 18.81 | 18.99 | 18.99 | 25,877,125 |
| 05 Jan 2024 | 20.32 | 21.40 | 20.32 | 20.45 | 20.45 | 40,242,921 |
| 04 Jan 2024 | 25.09 | 25.84 | 22.58 | 22.58 | 22.58 | 28,158,999 |
| 03 Jan 2024 | 23.99 | 25.09 | 23.88 | 25.09 | 25.09 | 23,857,606 |
| 02 Jan 2024 | 22.22 | 22.81 | 20.80 | 22.81 | 22.81 | 33,737,083 |
| 29 Dec 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2,996,875 |
| 28 Dec 2023 | 18.00 | 18.85 | 18.00 | 18.85 | 18.85 | 6,101,603 |
| 27 Dec 2023 | 15.65 | 17.14 | 15.65 | 17.14 | 17.14 | 10,053,138 |
| 26 Dec 2023 | 15.84 | 15.88 | 15.45 | 15.58 | 15.58 | 1,651,500 |
| 25 Dec 2023 | 15.49 | 15.91 | 15.49 | 15.84 | 15.84 | 2,029,900 |
| 22 Dec 2023 | 15.72 | 15.81 | 15.53 | 15.58 | 15.58 | 1,549,900 |
| 21 Dec 2023 | 15.34 | 15.79 | 15.18 | 15.74 | 15.74 | 1,819,200 |
| 20 Dec 2023 | 15.74 | 15.77 | 15.38 | 15.41 | 15.41 | 1,902,956 |
| 19 Dec 2023 | 15.81 | 15.84 | 15.60 | 15.80 | 15.80 | 1,781,900 |
| 18 Dec 2023 | 16.15 | 16.24 | 15.77 | 15.80 | 15.80 | 3,592,189 |
| 15 Dec 2023 | 15.86 | 16.09 | 15.75 | 15.78 | 15.78 | 2,242,633 |
| 14 Dec 2023 | 15.90 | 16.06 | 15.70 | 15.87 | 15.87 | 2,665,300 |
| 13 Dec 2023 | 15.95 | 16.55 | 15.70 | 16.03 | 16.03 | 3,530,710 |
| 12 Dec 2023 | 15.93 | 15.98 | 15.72 | 15.87 | 15.87 | 1,364,796 |
| *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.