Shenzhen Sinexcel Electric Co., Ltd. Class A 300693
SZSE · China · Electronic Technology
CNY 35.93-0.09 (-0.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.93 | -0.25% | CNY 36.48 | CNY 36.63 | CNY 35.78 | 4.78M |
| 2026-09-29 | CNY 36.02 | +0.50% | CNY 35.39 | CNY 36.18 | CNY 35.31 | 5.60M |
| 2026-09-28 | CNY 35.84 | -3.29% | CNY 37.30 | CNY 37.47 | CNY 35.30 | 9.59M |
| 2026-09-24 | CNY 37.06 | -3.29% | CNY 38.07 | CNY 38.30 | CNY 37.04 | 6.83M |
| 2026-09-23 | CNY 38.32 | +0.16% | CNY 38.11 | CNY 38.70 | CNY 37.99 | 6.94M |
| 2026-09-22 | CNY 38.26 | -0.55% | CNY 38.60 | CNY 39.00 | CNY 38.10 | 7.41M |
| 2026-09-21 | CNY 38.47 | -0.59% | CNY 39.02 | CNY 39.08 | CNY 38.35 | 10.32M |
| 2026-09-18 | CNY 38.70 | +1.65% | CNY 38.44 | CNY 38.93 | CNY 38.22 | 6.79M |
| 2026-09-17 | CNY 38.07 | -0.73% | CNY 38.00 | CNY 38.74 | CNY 37.77 | 5.35M |
| 2026-09-16 | CNY 38.35 | +1.70% | CNY 37.71 | CNY 38.65 | CNY 37.26 | 6.44M |
| 2026-09-15 | CNY 37.71 | -0.79% | CNY 38.00 | CNY 38.36 | CNY 37.58 | 5.22M |
| 2026-09-14 | CNY 38.01 | +0.80% | CNY 37.95 | CNY 38.47 | CNY 37.14 | 5.69M |
| 2026-09-11 | CNY 37.71 | -2.83% | CNY 38.11 | CNY 38.75 | CNY 37.03 | 9.37M |
| 2026-09-10 | CNY 38.81 | -1.77% | CNY 39.36 | CNY 39.38 | CNY 38.71 | 6.47M |
| 2026-09-09 | CNY 39.51 | -0.50% | CNY 39.71 | CNY 40.23 | CNY 39.05 | 7.56M |
| 2026-09-08 | CNY 39.71 | -2.31% | CNY 40.55 | CNY 40.59 | CNY 39.54 | 8.30M |
| 2026-09-07 | CNY 40.65 | +1.30% | CNY 40.15 | CNY 40.86 | CNY 39.39 | 8.76M |
| 2026-09-04 | CNY 40.13 | -2.36% | CNY 41.50 | CNY 41.80 | CNY 39.90 | 10.13M |
| 2026-09-03 | CNY 41.10 | +4.13% | CNY 39.65 | CNY 41.47 | CNY 39.51 | 12.84M |
| 2026-09-02 | CNY 39.47 | -1.23% | CNY 39.61 | CNY 39.90 | CNY 39.07 | 7.57M |
| 2026-09-01 | CNY 39.96 | -1.94% | CNY 40.75 | CNY 41.13 | CNY 39.92 | 7.83M |
| 2026-08-31 | CNY 40.75 | +1.65% | CNY 40.09 | CNY 40.97 | CNY 39.56 | 11.68M |
| 2026-08-28 | CNY 40.09 | -1.81% | CNY 40.59 | CNY 41.23 | CNY 39.88 | 10.58M |
| 2026-08-27 | CNY 40.83 | -1.95% | CNY 41.45 | CNY 41.58 | CNY 40.13 | 15.96M |
| 2026-08-26 | CNY 41.64 | -0.86% | CNY 41.98 | CNY 42.75 | CNY 41.45 | 9.95M |
| 2026-08-25 | CNY 42.00 | -0.71% | CNY 42.00 | CNY 42.75 | CNY 41.00 | 9.51M |
| 2026-08-24 | CNY 42.30 | -1.40% | CNY 43.00 | CNY 43.20 | CNY 41.05 | 10.84M |
| 2026-08-21 | CNY 42.90 | +3.87% | CNY 41.28 | CNY 43.57 | CNY 41.07 | 14.12M |
| 2026-08-20 | CNY 41.30 | -0.84% | CNY 41.92 | CNY 42.20 | CNY 40.80 | 9.12M |
| 2026-08-19 | CNY 41.65 | -6.74% | CNY 44.04 | CNY 44.04 | CNY 41.45 | 12.94M |
| 2026-08-18 | CNY 44.66 | -1.06% | CNY 45.39 | CNY 46.37 | CNY 44.15 | 13.89M |
| 2026-08-17 | CNY 45.14 | -0.42% | CNY 45.13 | CNY 45.55 | CNY 44.52 | 16.27M |
| 2026-08-14 | CNY 45.33 | -1.35% | CNY 46.64 | CNY 46.79 | CNY 45.00 | 14.27M |
| 2026-08-13 | CNY 45.95 | -1.75% | CNY 46.96 | CNY 47.57 | CNY 45.94 | 31.41M |
| 2026-08-12 | CNY 46.77 | +6.61% | CNY 44.50 | CNY 47.23 | CNY 43.90 | 36.70M |
| 2026-08-11 | CNY 43.87 | +12.92% | CNY 42.50 | CNY 44.14 | CNY 41.73 | 41.62M |
| 2026-08-10 | CNY 38.85 | +1.67% | CNY 38.26 | CNY 39.84 | CNY 38.06 | 13.35M |
| 2026-08-07 | CNY 38.21 | +5.09% | CNY 36.50 | CNY 38.53 | CNY 36.31 | 17.85M |
| 2026-08-06 | CNY 36.36 | -1.54% | CNY 36.50 | CNY 36.65 | CNY 35.88 | 9.71M |
| 2026-08-05 | CNY 36.93 | +2.41% | CNY 36.00 | CNY 37.36 | CNY 35.81 | 13.65M |
| 2026-08-04 | CNY 36.06 | +3.65% | CNY 35.28 | CNY 36.24 | CNY 34.98 | 10.80M |
| 2026-08-03 | CNY 34.79 | +2.35% | CNY 34.23 | CNY 35.03 | CNY 33.92 | 9.01M |
| 2026-07-31 | CNY 33.99 | +2.91% | CNY 34.44 | CNY 35.06 | CNY 33.93 | 10.87M |
| 2026-07-30 | CNY 33.03 | -3.59% | CNY 33.92 | CNY 34.45 | CNY 32.98 | 11.32M |
| 2026-07-29 | CNY 34.26 | +1.03% | CNY 33.88 | CNY 34.50 | CNY 32.52 | 11.70M |
| 2026-07-28 | CNY 33.91 | -4.37% | CNY 34.80 | CNY 35.25 | CNY 33.68 | 8.04M |
| 2026-07-27 | CNY 35.46 | +3.29% | CNY 34.59 | CNY 35.49 | CNY 34.24 | 8.10M |
| 2026-07-24 | CNY 34.33 | -4.40% | CNY 35.61 | CNY 36.00 | CNY 34.14 | 9.60M |
| 2026-07-23 | CNY 35.91 | +3.61% | CNY 34.55 | CNY 35.94 | CNY 34.55 | 11.48M |
| 2026-07-22 | CNY 34.66 | -0.89% | CNY 34.97 | CNY 35.50 | CNY 34.42 | 10.26M |
| 2026-07-21 | CNY 34.97 | +7.43% | CNY 32.61 | CNY 34.98 | CNY 32.56 | 17.45M |
| 2026-07-20 | CNY 32.55 | -2.89% | CNY 33.74 | CNY 34.29 | CNY 31.69 | 14.47M |
| 2026-07-17 | CNY 33.52 | -5.04% | CNY 35.00 | CNY 35.50 | CNY 32.60 | 16.27M |
| 2026-07-16 | CNY 35.30 | -3.29% | CNY 36.07 | CNY 36.78 | CNY 35.11 | 9.84M |
| 2026-07-15 | CNY 36.50 | -3.64% | CNY 37.65 | CNY 38.38 | CNY 36.04 | 13.06M |
| 2026-07-14 | CNY 37.88 | -0.32% | CNY 38.24 | CNY 38.71 | CNY 36.51 | 13.40M |
| 2026-07-13 | CNY 38.00 | -6.17% | CNY 41.64 | CNY 41.88 | CNY 37.88 | 15.11M |
| 2026-07-10 | CNY 40.50 | +0.47% | CNY 40.49 | CNY 41.76 | CNY 39.90 | 12.82M |
| 2026-07-09 | CNY 40.31 | +1.36% | CNY 40.05 | CNY 40.68 | CNY 38.13 | 13.32M |
| 2026-07-08 | CNY 39.77 | -6.03% | CNY 42.30 | CNY 42.66 | CNY 39.77 | 13.64M |
| 2026-07-07 | CNY 42.32 | -4.25% | CNY 44.40 | CNY 44.96 | CNY 42.05 | 11.56M |
| 2026-07-06 | CNY 44.20 | -2.75% | CNY 45.72 | CNY 46.75 | CNY 44.00 | 13.02M |
| 2026-07-03 | CNY 45.45 | +0.49% | CNY 45.51 | CNY 46.93 | CNY 45.02 | 13.27M |
| 2026-07-02 | CNY 45.23 | -0.42% | CNY 44.80 | CNY 47.75 | CNY 44.26 | 19.62M |
| 2026-07-01 | CNY 45.42 | -6.83% | CNY 49.00 | CNY 49.20 | CNY 43.07 | 29.51M |
| 2026-06-30 | CNY 48.75 | +5.75% | CNY 46.12 | CNY 49.39 | CNY 46.12 | 21.48M |
| 2026-06-29 | CNY 46.10 | +5.56% | CNY 43.94 | CNY 46.58 | CNY 43.02 | 21.27M |
| 2026-06-26 | CNY 43.67 | -5.72% | CNY 46.84 | CNY 47.55 | CNY 43.41 | 15.86M |
| 2026-06-25 | CNY 46.32 | +2.46% | CNY 44.93 | CNY 47.55 | CNY 44.18 | 18.65M |
| 2026-06-24 | CNY 45.21 | -1.07% | CNY 45.71 | CNY 46.38 | CNY 44.50 | 11.36M |
| 2026-06-23 | CNY 45.70 | -7.00% | CNY 49.00 | CNY 49.03 | CNY 45.32 | 18.48M |
| 2026-06-22 | CNY 49.14 | +1.57% | CNY 48.35 | CNY 49.60 | CNY 47.66 | 14.44M |
| 2026-06-18 | CNY 48.38 | +0.37% | CNY 48.00 | CNY 49.40 | CNY 47.76 | 13.76M |
| 2026-06-17 | CNY 48.20 | -0.76% | CNY 48.63 | CNY 49.53 | CNY 47.77 | 13.19M |
| 2026-06-16 | CNY 48.57 | +2.95% | CNY 47.30 | CNY 48.68 | CNY 46.56 | 18.43M |
| 2026-06-15 | CNY 47.18 | +3.72% | CNY 45.86 | CNY 47.28 | CNY 45.48 | 18.95M |
| 2026-06-12 | CNY 45.49 | +6.73% | CNY 43.25 | CNY 47.32 | CNY 43.25 | 22.99M |
| 2026-06-11 | CNY 42.62 | -3.47% | CNY 44.04 | CNY 44.25 | CNY 42.33 | 11.85M |
| 2026-06-10 | CNY 44.15 | -3.77% | CNY 45.59 | CNY 45.71 | CNY 43.58 | 12.29M |
| 2026-06-09 | CNY 45.88 | +1.28% | CNY 46.20 | CNY 46.96 | CNY 44.65 | 13.51M |
| 2026-06-08 | CNY 45.30 | -5.09% | CNY 46.81 | CNY 47.64 | CNY 44.30 | 14.97M |
| 2026-06-05 | CNY 47.73 | -3.94% | CNY 49.41 | CNY 49.80 | CNY 47.31 | 13.92M |
| 2026-06-04 | CNY 49.69 | -1.76% | CNY 50.51 | CNY 50.78 | CNY 48.36 | 18.05M |
| 2026-06-03 | CNY 50.58 | +0.34% | CNY 50.49 | CNY 52.76 | CNY 50.08 | 13.83M |
| 2026-06-02 | CNY 50.41 | -1.04% | CNY 51.23 | CNY 51.50 | CNY 48.21 | 14.50M |
| 2026-06-01 | CNY 50.94 | -0.60% | CNY 51.76 | CNY 52.57 | CNY 50.51 | 14.25M |
| 2026-05-29 | CNY 51.25 | -5.11% | CNY 54.87 | CNY 55.52 | CNY 50.70 | 17.30M |
| 2026-05-28 | CNY 54.01 | -0.84% | CNY 54.70 | CNY 54.70 | CNY 52.53 | 15.41M |
| 2026-05-27 | CNY 54.47 | -1.68% | CNY 55.78 | CNY 57.52 | CNY 54.16 | 17.28M |
| 2026-05-26 | CNY 55.40 | -5.62% | CNY 58.88 | CNY 58.95 | CNY 54.54 | 23.05M |