Suzhou Secote Precision Electronic Co., Ltd. Class A 603283

SSE · China · Producer Manufacturing

CNY 41.82-1.12 (-2.61%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.82	-2.61%	CNY 43.25	CNY 43.40	CNY 41.55	8.38M
2026-09-29	CNY 42.94	+0.07%	CNY 42.80	CNY 43.59	CNY 42.55	8.21M
2026-09-28	CNY 42.91	-6.76%	CNY 45.67	CNY 45.80	CNY 42.43	12.78M
2026-09-24	CNY 46.02	-1.88%	CNY 46.42	CNY 47.30	CNY 45.88	10.50M
2026-09-23	CNY 46.90	+2.29%	CNY 45.96	CNY 47.34	CNY 45.90	12.86M
2026-09-22	CNY 45.85	-1.44%	CNY 47.40	CNY 47.49	CNY 45.63	14.07M
2026-09-21	CNY 46.52	-1.77%	CNY 47.86	CNY 47.90	CNY 46.35	14.95M
2026-09-18	CNY 47.36	+3.11%	CNY 46.80	CNY 47.65	CNY 45.77	14.71M
2026-09-17	CNY 45.93	-1.20%	CNY 46.12	CNY 46.79	CNY 45.51	9.34M
2026-09-16	CNY 46.49	+3.20%	CNY 45.00	CNY 46.97	CNY 44.68	12.15M
2026-09-15	CNY 45.05	+2.13%	CNY 44.00	CNY 45.56	CNY 43.93	11.32M
2026-09-14	CNY 44.11	+0.59%	CNY 43.10	CNY 44.37	CNY 42.04	8.61M
2026-09-11	CNY 43.85	-2.56%	CNY 44.11	CNY 44.98	CNY 42.10	13.23M
2026-09-10	CNY 45.00	-0.27%	CNY 44.70	CNY 45.79	CNY 44.31	9.73M
2026-09-09	CNY 45.12	-0.99%	CNY 45.94	CNY 46.75	CNY 44.96	10.37M
2026-09-08	CNY 45.57	+0.04%	CNY 45.84	CNY 47.08	CNY 44.82	16.13M
2026-09-07	CNY 45.55	+4.23%	CNY 44.50	CNY 45.88	CNY 44.15	17.20M
2026-09-04	CNY 43.70	-5.66%	CNY 46.84	CNY 47.10	CNY 43.18	22.02M
2026-09-03	CNY 46.32	-0.54%	CNY 47.22	CNY 47.71	CNY 45.76	13.20M
2026-09-02	CNY 46.57	-1.23%	CNY 46.44	CNY 47.29	CNY 46.20	11.32M
2026-09-01	CNY 47.15	-4.13%	CNY 49.77	CNY 49.94	CNY 47.05	17.85M
2026-08-31	CNY 49.18	+3.65%	CNY 46.18	CNY 49.39	CNY 46.00	20.53M
2026-08-28	CNY 47.45	-2.12%	CNY 48.48	CNY 49.51	CNY 47.38	17.16M
2026-08-27	CNY 48.48	+4.98%	CNY 46.22	CNY 49.20	CNY 45.68	27.63M
2026-08-26	CNY 46.18	-1.95%	CNY 47.10	CNY 47.36	CNY 44.80	21.59M
2026-08-25	CNY 47.10	-1.05%	CNY 47.08	CNY 48.38	CNY 44.80	24.02M
2026-08-24	CNY 47.60	+1.82%	CNY 47.06	CNY 48.49	CNY 45.50	22.42M
2026-08-21	CNY 46.75	-0.15%	CNY 46.56	CNY 47.82	CNY 45.77	16.27M
2026-08-20	CNY 46.82	+0.97%	CNY 47.41	CNY 47.96	CNY 46.21	20.59M
2026-08-19	CNY 46.37	-10.00%	CNY 49.00	CNY 50.59	CNY 46.37	31.16M
2026-08-18	CNY 51.52	+4.12%	CNY 49.81	CNY 52.87	CNY 49.61	33.42M
2026-08-17	CNY 49.48	+2.55%	CNY 48.09	CNY 49.50	CNY 47.39	28.55M
2026-08-14	CNY 48.25	+4.28%	CNY 47.00	CNY 48.80	CNY 46.24	27.16M
2026-08-13	CNY 46.27	-0.37%	CNY 47.20	CNY 49.86	CNY 46.11	36.31M
2026-08-12	CNY 46.44	+5.88%	CNY 44.50	CNY 46.61	CNY 44.06	24.16M
2026-08-11	CNY 43.86	-1.28%	CNY 44.10	CNY 44.98	CNY 43.30	14.83M
2026-08-10	CNY 44.43	+0.05%	CNY 45.37	CNY 45.39	CNY 43.30	19.95M
2026-08-07	CNY 44.41	+3.33%	CNY 42.98	CNY 44.88	CNY 42.70	22.29M
2026-08-06	CNY 42.98	+2.43%	CNY 40.88	CNY 43.76	CNY 40.77	22.70M
2026-08-05	CNY 41.96	+6.93%	CNY 39.51	CNY 42.53	CNY 39.20	24.28M
2026-08-04	CNY 39.24	+7.18%	CNY 36.99	CNY 39.81	CNY 36.61	21.16M
2026-08-03	CNY 36.61	-4.91%	CNY 38.00	CNY 38.70	CNY 36.44	19.36M
2026-07-31	CNY 38.50	+3.24%	CNY 40.40	CNY 41.02	CNY 38.50	27.07M
2026-07-30	CNY 37.29	-7.93%	CNY 40.00	CNY 40.90	CNY 36.60	27.54M
2026-07-29	CNY 40.50	-3.27%	CNY 41.78	CNY 42.34	CNY 38.48	25.41M
2026-07-28	CNY 41.87	-6.44%	CNY 43.60	CNY 45.16	CNY 41.60	19.43M
2026-07-27	CNY 44.75	+2.38%	CNY 43.74	CNY 45.30	CNY 42.67	21.68M
2026-07-24	CNY 43.71	+1.09%	CNY 42.80	CNY 45.27	CNY 41.66	24.43M
2026-07-23	CNY 43.24	-2.61%	CNY 45.29	CNY 45.40	CNY 42.80	18.46M
2026-07-22	CNY 44.40	-3.18%	CNY 44.99	CNY 46.88	CNY 43.93	29.19M
2026-07-21	CNY 45.86	+8.75%	CNY 42.48	CNY 46.05	CNY 38.00	40.31M
2026-07-20	CNY 42.17	-9.99%	CNY 47.56	CNY 47.85	CNY 42.17	25.67M
2026-07-17	CNY 46.85	-10.01%	CNY 52.02	CNY 52.15	CNY 46.85	26.51M
2026-07-16	CNY 52.06	-9.38%	CNY 56.00	CNY 57.50	CNY 51.71	28.76M
2026-07-15	CNY 57.45	-6.23%	CNY 62.50	CNY 63.28	CNY 56.89	21.70M
2026-07-14	CNY 61.27	-1.45%	CNY 62.27	CNY 63.20	CNY 58.50	24.55M
2026-07-13	CNY 62.17	-5.73%	CNY 64.31	CNY 67.30	CNY 61.93	27.85M
2026-07-10	CNY 65.95	-8.52%	CNY 72.99	CNY 74.30	CNY 65.90	40.52M
2026-07-09	CNY 72.09	+6.33%	CNY 69.20	CNY 72.30	CNY 67.00	31.43M
2026-07-08	CNY 67.80	-0.66%	CNY 67.70	CNY 69.78	CNY 63.00	28.99M
2026-07-07	CNY 68.25	+0.38%	CNY 67.77	CNY 69.80	CNY 66.10	20.20M
2026-07-06	CNY 67.99	-0.09%	CNY 68.88	CNY 69.88	CNY 64.80	29.10M
2026-07-03	CNY 68.05	-6.60%	CNY 68.14	CNY 70.50	CNY 66.62	38.84M
2026-07-02	CNY 72.86	-10.00%	CNY 72.86	CNY 75.20	CNY 72.86	34.24M
2026-07-01	CNY 80.96	-0.02%	CNY 86.00	CNY 88.88	CNY 79.56	53.37M
2026-06-30	CNY 80.98	+2.84%	CNY 83.30	CNY 84.38	CNY 79.47	42.06M
2026-06-29	CNY 78.74	+10.00%	CNY 72.78	CNY 78.74	CNY 71.17	35.78M
2026-06-26	CNY 71.58	-0.71%	CNY 70.87	CNY 77.14	CNY 70.85	31.34M
2026-06-25	CNY 72.09	+3.19%	CNY 71.64	CNY 72.82	CNY 69.10	25.22M
2026-06-24	CNY 69.86	+7.00%	CNY 64.00	CNY 70.49	CNY 63.74	31.35M
2026-06-23	CNY 65.29	+0.45%	CNY 64.35	CNY 67.22	CNY 62.40	27.87M
2026-06-22	CNY 65.00	+3.83%	CNY 63.89	CNY 65.65	CNY 62.28	34.29M
2026-06-18	CNY 62.60	-0.73%	CNY 65.06	CNY 65.49	CNY 61.31	38.80M
2026-06-17	CNY 63.06	+9.99%	CNY 56.00	CNY 63.06	CNY 55.69	33.06M
2026-06-16	CNY 57.33	+3.76%	CNY 55.42	CNY 58.20	CNY 54.28	34.27M
2026-06-15	CNY 55.25	+8.55%	CNY 53.00	CNY 55.40	CNY 51.10	42.03M
2026-06-12	CNY 50.90	-0.06%	CNY 53.60	CNY 56.02	CNY 50.83	48.06M
2026-06-11	CNY 50.93	+2.76%	CNY 48.88	CNY 51.78	CNY 48.88	27.70M
2026-06-10	CNY 49.56	+3.96%	CNY 46.70	CNY 50.20	CNY 46.35	26.38M
2026-06-09	CNY 47.67	+3.14%	CNY 47.21	CNY 48.35	CNY 45.98	17.86M
2026-06-08	CNY 46.22	-5.77%	CNY 46.56	CNY 48.38	CNY 45.48	19.41M
2026-06-05	CNY 49.05	-0.51%	CNY 48.06	CNY 49.99	CNY 46.58	21.64M
2026-06-04	CNY 49.30	+0.88%	CNY 48.00	CNY 49.85	CNY 47.61	19.03M
2026-06-03	CNY 48.87	+1.37%	CNY 48.88	CNY 50.60	CNY 48.08	21.69M
2026-06-02	CNY 48.21	+0.02%	CNY 49.00	CNY 49.98	CNY 47.80	16.10M
2026-06-01	CNY 48.20	-0.82%	CNY 47.95	CNY 50.69	CNY 47.17	21.38M
2026-05-29	CNY 48.60	-6.65%	CNY 52.58	CNY 53.07	CNY 47.91	30.81M
2026-05-28	CNY 52.06	+2.53%	CNY 50.00	CNY 52.98	CNY 49.37	22.80M
2026-05-27	CNY 50.78	-1.62%	CNY 52.88	CNY 53.88	CNY 50.54	23.94M
2026-05-26	CNY 51.62	-3.72%	CNY 53.08	CNY 53.95	CNY 50.43	27.03M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.82	-2.61%	CNY 43.25	CNY 43.40	CNY 41.55	8.38M
2026-09-29	CNY 42.94	+0.07%	CNY 42.80	CNY 43.59	CNY 42.55	8.21M
2026-09-28	CNY 42.91	-6.76%	CNY 45.67	CNY 45.80	CNY 42.43	12.78M
2026-09-24	CNY 46.02	-1.88%	CNY 46.42	CNY 47.30	CNY 45.88	10.50M
2026-09-23	CNY 46.90	+2.29%	CNY 45.96	CNY 47.34	CNY 45.90	12.86M
2026-09-22	CNY 45.85	-1.44%	CNY 47.40	CNY 47.49	CNY 45.63	14.07M
2026-09-21	CNY 46.52	-1.77%	CNY 47.86	CNY 47.90	CNY 46.35	14.95M
2026-09-18	CNY 47.36	+3.11%	CNY 46.80	CNY 47.65	CNY 45.77	14.71M
2026-09-17	CNY 45.93	-1.20%	CNY 46.12	CNY 46.79	CNY 45.51	9.34M
2026-09-16	CNY 46.49	+3.20%	CNY 45.00	CNY 46.97	CNY 44.68	12.15M
2026-09-15	CNY 45.05	+2.13%	CNY 44.00	CNY 45.56	CNY 43.93	11.32M
2026-09-14	CNY 44.11	+0.59%	CNY 43.10	CNY 44.37	CNY 42.04	8.61M
2026-09-11	CNY 43.85	-2.56%	CNY 44.11	CNY 44.98	CNY 42.10	13.23M
2026-09-10	CNY 45.00	-0.27%	CNY 44.70	CNY 45.79	CNY 44.31	9.73M
2026-09-09	CNY 45.12	-0.99%	CNY 45.94	CNY 46.75	CNY 44.96	10.37M
2026-09-08	CNY 45.57	+0.04%	CNY 45.84	CNY 47.08	CNY 44.82	16.13M
2026-09-07	CNY 45.55	+4.23%	CNY 44.50	CNY 45.88	CNY 44.15	17.20M
2026-09-04	CNY 43.70	-5.66%	CNY 46.84	CNY 47.10	CNY 43.18	22.02M
2026-09-03	CNY 46.32	-0.54%	CNY 47.22	CNY 47.71	CNY 45.76	13.20M
2026-09-02	CNY 46.57	-1.23%	CNY 46.44	CNY 47.29	CNY 46.20	11.32M
2026-09-01	CNY 47.15	-4.13%	CNY 49.77	CNY 49.94	CNY 47.05	17.85M
2026-08-31	CNY 49.18	+3.65%	CNY 46.18	CNY 49.39	CNY 46.00	20.53M
2026-08-28	CNY 47.45	-2.12%	CNY 48.48	CNY 49.51	CNY 47.38	17.16M
2026-08-27	CNY 48.48	+4.98%	CNY 46.22	CNY 49.20	CNY 45.68	27.63M
2026-08-26	CNY 46.18	-1.95%	CNY 47.10	CNY 47.36	CNY 44.80	21.59M
2026-08-25	CNY 47.10	-1.05%	CNY 47.08	CNY 48.38	CNY 44.80	24.02M
2026-08-24	CNY 47.60	+1.82%	CNY 47.06	CNY 48.49	CNY 45.50	22.42M
2026-08-21	CNY 46.75	-0.15%	CNY 46.56	CNY 47.82	CNY 45.77	16.27M
2026-08-20	CNY 46.82	+0.97%	CNY 47.41	CNY 47.96	CNY 46.21	20.59M
2026-08-19	CNY 46.37	-10.00%	CNY 49.00	CNY 50.59	CNY 46.37	31.16M
2026-08-18	CNY 51.52	+4.12%	CNY 49.81	CNY 52.87	CNY 49.61	33.42M
2026-08-17	CNY 49.48	+2.55%	CNY 48.09	CNY 49.50	CNY 47.39	28.55M
2026-08-14	CNY 48.25	+4.28%	CNY 47.00	CNY 48.80	CNY 46.24	27.16M
2026-08-13	CNY 46.27	-0.37%	CNY 47.20	CNY 49.86	CNY 46.11	36.31M
2026-08-12	CNY 46.44	+5.88%	CNY 44.50	CNY 46.61	CNY 44.06	24.16M
2026-08-11	CNY 43.86	-1.28%	CNY 44.10	CNY 44.98	CNY 43.30	14.83M
2026-08-10	CNY 44.43	+0.05%	CNY 45.37	CNY 45.39	CNY 43.30	19.95M
2026-08-07	CNY 44.41	+3.33%	CNY 42.98	CNY 44.88	CNY 42.70	22.29M
2026-08-06	CNY 42.98	+2.43%	CNY 40.88	CNY 43.76	CNY 40.77	22.70M
2026-08-05	CNY 41.96	+6.93%	CNY 39.51	CNY 42.53	CNY 39.20	24.28M
2026-08-04	CNY 39.24	+7.18%	CNY 36.99	CNY 39.81	CNY 36.61	21.16M
2026-08-03	CNY 36.61	-4.91%	CNY 38.00	CNY 38.70	CNY 36.44	19.36M
2026-07-31	CNY 38.50	+3.24%	CNY 40.40	CNY 41.02	CNY 38.50	27.07M
2026-07-30	CNY 37.29	-7.93%	CNY 40.00	CNY 40.90	CNY 36.60	27.54M
2026-07-29	CNY 40.50	-3.27%	CNY 41.78	CNY 42.34	CNY 38.48	25.41M
2026-07-28	CNY 41.87	-6.44%	CNY 43.60	CNY 45.16	CNY 41.60	19.43M
2026-07-27	CNY 44.75	+2.38%	CNY 43.74	CNY 45.30	CNY 42.67	21.68M
2026-07-24	CNY 43.71	+1.09%	CNY 42.80	CNY 45.27	CNY 41.66	24.43M
2026-07-23	CNY 43.24	-2.61%	CNY 45.29	CNY 45.40	CNY 42.80	18.46M
2026-07-22	CNY 44.40	-3.18%	CNY 44.99	CNY 46.88	CNY 43.93	29.19M
2026-07-21	CNY 45.86	+8.75%	CNY 42.48	CNY 46.05	CNY 38.00	40.31M
2026-07-20	CNY 42.17	-9.99%	CNY 47.56	CNY 47.85	CNY 42.17	25.67M
2026-07-17	CNY 46.85	-10.01%	CNY 52.02	CNY 52.15	CNY 46.85	26.51M
2026-07-16	CNY 52.06	-9.38%	CNY 56.00	CNY 57.50	CNY 51.71	28.76M
2026-07-15	CNY 57.45	-6.23%	CNY 62.50	CNY 63.28	CNY 56.89	21.70M
2026-07-14	CNY 61.27	-1.45%	CNY 62.27	CNY 63.20	CNY 58.50	24.55M
2026-07-13	CNY 62.17	-5.73%	CNY 64.31	CNY 67.30	CNY 61.93	27.85M
2026-07-10	CNY 65.95	-8.52%	CNY 72.99	CNY 74.30	CNY 65.90	40.52M
2026-07-09	CNY 72.09	+6.33%	CNY 69.20	CNY 72.30	CNY 67.00	31.43M
2026-07-08	CNY 67.80	-0.66%	CNY 67.70	CNY 69.78	CNY 63.00	28.99M
2026-07-07	CNY 68.25	+0.38%	CNY 67.77	CNY 69.80	CNY 66.10	20.20M
2026-07-06	CNY 67.99	-0.09%	CNY 68.88	CNY 69.88	CNY 64.80	29.10M
2026-07-03	CNY 68.05	-6.60%	CNY 68.14	CNY 70.50	CNY 66.62	38.84M
2026-07-02	CNY 72.86	-10.00%	CNY 72.86	CNY 75.20	CNY 72.86	34.24M
2026-07-01	CNY 80.96	-0.02%	CNY 86.00	CNY 88.88	CNY 79.56	53.37M
2026-06-30	CNY 80.98	+2.84%	CNY 83.30	CNY 84.38	CNY 79.47	42.06M
2026-06-29	CNY 78.74	+10.00%	CNY 72.78	CNY 78.74	CNY 71.17	35.78M
2026-06-26	CNY 71.58	-0.71%	CNY 70.87	CNY 77.14	CNY 70.85	31.34M
2026-06-25	CNY 72.09	+3.19%	CNY 71.64	CNY 72.82	CNY 69.10	25.22M
2026-06-24	CNY 69.86	+7.00%	CNY 64.00	CNY 70.49	CNY 63.74	31.35M
2026-06-23	CNY 65.29	+0.45%	CNY 64.35	CNY 67.22	CNY 62.40	27.87M
2026-06-22	CNY 65.00	+3.83%	CNY 63.89	CNY 65.65	CNY 62.28	34.29M
2026-06-18	CNY 62.60	-0.73%	CNY 65.06	CNY 65.49	CNY 61.31	38.80M
2026-06-17	CNY 63.06	+9.99%	CNY 56.00	CNY 63.06	CNY 55.69	33.06M
2026-06-16	CNY 57.33	+3.76%	CNY 55.42	CNY 58.20	CNY 54.28	34.27M
2026-06-15	CNY 55.25	+8.55%	CNY 53.00	CNY 55.40	CNY 51.10	42.03M
2026-06-12	CNY 50.90	-0.06%	CNY 53.60	CNY 56.02	CNY 50.83	48.06M
2026-06-11	CNY 50.93	+2.76%	CNY 48.88	CNY 51.78	CNY 48.88	27.70M
2026-06-10	CNY 49.56	+3.96%	CNY 46.70	CNY 50.20	CNY 46.35	26.38M
2026-06-09	CNY 47.67	+3.14%	CNY 47.21	CNY 48.35	CNY 45.98	17.86M
2026-06-08	CNY 46.22	-5.77%	CNY 46.56	CNY 48.38	CNY 45.48	19.41M
2026-06-05	CNY 49.05	-0.51%	CNY 48.06	CNY 49.99	CNY 46.58	21.64M
2026-06-04	CNY 49.30	+0.88%	CNY 48.00	CNY 49.85	CNY 47.61	19.03M
2026-06-03	CNY 48.87	+1.37%	CNY 48.88	CNY 50.60	CNY 48.08	21.69M
2026-06-02	CNY 48.21	+0.02%	CNY 49.00	CNY 49.98	CNY 47.80	16.10M
2026-06-01	CNY 48.20	-0.82%	CNY 47.95	CNY 50.69	CNY 47.17	21.38M
2026-05-29	CNY 48.60	-6.65%	CNY 52.58	CNY 53.07	CNY 47.91	30.81M
2026-05-28	CNY 52.06	+2.53%	CNY 50.00	CNY 52.98	CNY 49.37	22.80M
2026-05-27	CNY 50.78	-1.62%	CNY 52.88	CNY 53.88	CNY 50.54	23.94M
2026-05-26	CNY 51.62	-3.72%	CNY 53.08	CNY 53.95	CNY 50.43	27.03M