Jiangsu Shemar Electric Co. Ltd. Class A 603530
SSE · China · Process Industries
CNY 41.22+0.32 (+0.78%)
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 41.22 | +0.78% | CNY 40.99 | CNY 41.75 | CNY 40.35 | 2.73M |
| 2026-09-29 | CNY 40.90 | -3.99% | CNY 42.37 | CNY 42.65 | CNY 40.38 | 3.29M |
| 2026-09-28 | CNY 42.60 | -4.93% | CNY 44.79 | CNY 44.79 | CNY 42.23 | 1.92M |
| 2026-09-24 | CNY 44.81 | -2.61% | CNY 45.80 | CNY 46.39 | CNY 44.71 | 1.74M |
| 2026-09-23 | CNY 46.01 | -1.52% | CNY 46.71 | CNY 47.39 | CNY 45.66 | 2.40M |
| 2026-09-22 | CNY 46.72 | +3.82% | CNY 45.20 | CNY 46.88 | CNY 44.88 | 5.10M |
| 2026-09-21 | CNY 45.00 | +2.16% | CNY 45.48 | CNY 45.50 | CNY 44.11 | 3.23M |
| 2026-09-18 | CNY 44.05 | +1.26% | CNY 43.80 | CNY 44.36 | CNY 43.49 | 2.29M |
| 2026-09-17 | CNY 43.50 | -2.58% | CNY 44.19 | CNY 44.97 | CNY 43.40 | 2.66M |
| 2026-09-16 | CNY 44.65 | +2.64% | CNY 43.64 | CNY 45.30 | CNY 43.24 | 3.90M |
| 2026-09-15 | CNY 43.50 | +0.53% | CNY 43.23 | CNY 44.15 | CNY 42.80 | 2.27M |
| 2026-09-14 | CNY 43.27 | +0.58% | CNY 42.58 | CNY 43.33 | CNY 42.30 | 2.59M |
| 2026-09-11 | CNY 43.02 | -2.52% | CNY 43.85 | CNY 43.85 | CNY 41.60 | 6.48M |
| 2026-09-10 | CNY 44.13 | -7.58% | CNY 48.40 | CNY 48.40 | CNY 44.03 | 8.73M |
| 2026-09-09 | CNY 47.75 | -3.14% | CNY 49.01 | CNY 49.30 | CNY 47.61 | 3.97M |
| 2026-09-08 | CNY 49.30 | -1.40% | CNY 50.00 | CNY 50.63 | CNY 49.21 | 4.29M |
| 2026-09-07 | CNY 50.00 | +2.04% | CNY 49.20 | CNY 50.98 | CNY 48.90 | 6.42M |
| 2026-09-04 | CNY 49.00 | -0.35% | CNY 48.93 | CNY 50.49 | CNY 48.65 | 5.68M |
| 2026-09-03 | CNY 49.17 | -2.42% | CNY 51.43 | CNY 51.52 | CNY 48.69 | 8.79M |
| 2026-09-02 | CNY 50.39 | +10.00% | CNY 45.42 | CNY 50.39 | CNY 44.63 | 8.04M |
| 2026-09-01 | CNY 45.81 | -1.80% | CNY 46.50 | CNY 47.66 | CNY 45.70 | 2.92M |
| 2026-08-31 | CNY 46.65 | -3.05% | CNY 48.10 | CNY 48.62 | CNY 46.14 | 3.28M |
| 2026-08-28 | CNY 48.12 | +1.37% | CNY 46.53 | CNY 49.35 | CNY 46.10 | 4.72M |
| 2026-08-27 | CNY 47.47 | +0.36% | CNY 47.30 | CNY 47.84 | CNY 43.41 | 8.84M |
| 2026-08-26 | CNY 47.30 | +0.85% | CNY 47.26 | CNY 47.55 | CNY 46.02 | 2.58M |
| 2026-08-25 | CNY 46.90 | +0.39% | CNY 46.30 | CNY 47.18 | CNY 45.53 | 2.70M |
| 2026-08-24 | CNY 46.72 | -5.39% | CNY 49.41 | CNY 49.75 | CNY 45.75 | 3.42M |
| 2026-08-21 | CNY 49.38 | +1.02% | CNY 48.89 | CNY 50.35 | CNY 48.17 | 3.35M |
| 2026-08-20 | CNY 48.88 | -3.53% | CNY 51.00 | CNY 52.30 | CNY 48.81 | 4.12M |
| 2026-08-19 | CNY 50.67 | -2.33% | CNY 51.13 | CNY 52.80 | CNY 50.56 | 5.20M |
| 2026-08-18 | CNY 51.88 | +0.12% | CNY 52.06 | CNY 54.50 | CNY 51.16 | 7.53M |
| 2026-08-17 | CNY 51.82 | +10.00% | CNY 47.31 | CNY 51.82 | CNY 47.00 | 7.87M |
| 2026-08-14 | CNY 47.11 | +2.93% | CNY 46.76 | CNY 47.55 | CNY 45.20 | 6.11M |
| 2026-08-13 | CNY 45.77 | -3.74% | CNY 46.90 | CNY 48.88 | CNY 45.71 | 6.60M |
| 2026-08-12 | CNY 47.55 | +0.36% | CNY 47.26 | CNY 48.22 | CNY 46.31 | 5.09M |
| 2026-08-11 | CNY 47.38 | +4.38% | CNY 45.40 | CNY 48.50 | CNY 44.70 | 7.07M |
| 2026-08-10 | CNY 45.39 | +1.23% | CNY 45.12 | CNY 45.65 | CNY 44.46 | 3.37M |
| 2026-08-07 | CNY 44.84 | -0.47% | CNY 45.20 | CNY 45.40 | CNY 44.41 | 2.93M |
| 2026-08-06 | CNY 45.05 | -0.20% | CNY 45.00 | CNY 45.17 | CNY 43.86 | 2.61M |
| 2026-08-05 | CNY 45.14 | +4.32% | CNY 43.28 | CNY 45.18 | CNY 42.71 | 4.19M |
| 2026-08-04 | CNY 43.27 | +2.71% | CNY 42.20 | CNY 43.90 | CNY 42.00 | 3.88M |
| 2026-08-03 | CNY 42.13 | +0.02% | CNY 42.13 | CNY 43.40 | CNY 41.70 | 4.00M |
| 2026-07-31 | CNY 42.12 | -3.90% | CNY 44.88 | CNY 44.88 | CNY 41.96 | 5.82M |
| 2026-07-30 | CNY 43.83 | -2.54% | CNY 44.97 | CNY 45.36 | CNY 43.06 | 3.23M |
| 2026-07-29 | CNY 44.97 | +3.67% | CNY 43.38 | CNY 45.40 | CNY 42.66 | 3.51M |
| 2026-07-28 | CNY 43.38 | -3.90% | CNY 45.66 | CNY 45.66 | CNY 43.23 | 2.81M |
| 2026-07-27 | CNY 45.14 | +6.44% | CNY 42.35 | CNY 45.24 | CNY 42.21 | 3.80M |
| 2026-07-24 | CNY 42.41 | -5.25% | CNY 44.72 | CNY 44.72 | CNY 42.38 | 2.88M |
| 2026-07-23 | CNY 44.76 | +4.41% | CNY 42.50 | CNY 46.00 | CNY 42.50 | 4.98M |
| 2026-07-22 | CNY 42.87 | -2.72% | CNY 43.85 | CNY 44.07 | CNY 42.66 | 2.61M |
| 2026-07-21 | CNY 44.07 | +2.85% | CNY 42.66 | CNY 44.08 | CNY 41.63 | 3.66M |
| 2026-07-20 | CNY 42.85 | -0.05% | CNY 42.88 | CNY 44.79 | CNY 42.10 | 4.11M |
| 2026-07-17 | CNY 42.87 | +0.05% | CNY 43.05 | CNY 45.50 | CNY 42.44 | 6.09M |
| 2026-07-16 | CNY 42.85 | -6.13% | CNY 46.50 | CNY 46.50 | CNY 42.63 | 3.01M |
| 2026-07-15 | CNY 45.65 | -2.64% | CNY 46.33 | CNY 47.16 | CNY 45.41 | 1.68M |
| 2026-07-14 | CNY 46.89 | +2.16% | CNY 46.60 | CNY 47.30 | CNY 45.01 | 2.75M |
| 2026-07-13 | CNY 45.90 | -4.91% | CNY 48.27 | CNY 48.88 | CNY 45.60 | 2.54M |
| 2026-07-10 | CNY 48.27 | -1.45% | CNY 48.99 | CNY 50.60 | CNY 48.11 | 2.98M |
| 2026-07-09 | CNY 48.98 | -0.33% | CNY 49.14 | CNY 49.50 | CNY 46.73 | 3.36M |
| 2026-07-08 | CNY 49.14 | -2.54% | CNY 50.49 | CNY 51.40 | CNY 48.89 | 2.50M |
| 2026-07-07 | CNY 50.42 | -5.77% | CNY 53.27 | CNY 54.30 | CNY 50.30 | 2.76M |
| 2026-07-06 | CNY 53.51 | +3.50% | CNY 52.10 | CNY 55.62 | CNY 51.01 | 4.31M |
| 2026-07-03 | CNY 51.70 | +5.62% | CNY 48.98 | CNY 52.77 | CNY 48.50 | 4.16M |
| 2026-07-02 | CNY 48.95 | +0.68% | CNY 48.62 | CNY 51.20 | CNY 48.18 | 3.49M |
| 2026-07-01 | CNY 48.62 | -4.48% | CNY 51.01 | CNY 51.01 | CNY 48.00 | 3.57M |
| 2026-06-30 | CNY 50.90 | -1.64% | CNY 52.00 | CNY 52.00 | CNY 50.39 | 2.77M |
| 2026-06-29 | CNY 51.75 | -0.23% | CNY 51.75 | CNY 52.40 | CNY 50.78 | 2.67M |
| 2026-06-26 | CNY 51.87 | -3.94% | CNY 54.00 | CNY 54.03 | CNY 51.35 | 2.42M |
| 2026-06-25 | CNY 54.00 | +0.56% | CNY 53.70 | CNY 54.17 | CNY 52.52 | 2.73M |
| 2026-06-24 | CNY 53.70 | -2.19% | CNY 55.00 | CNY 55.33 | CNY 53.00 | 2.75M |
| 2026-06-23 | CNY 54.90 | -2.57% | CNY 56.39 | CNY 56.74 | CNY 54.40 | 3.20M |
| 2026-06-22 | CNY 56.35 | +4.93% | CNY 55.50 | CNY 57.60 | CNY 54.34 | 6.09M |
| 2026-06-18 | CNY 53.70 | +1.51% | CNY 52.90 | CNY 54.99 | CNY 52.60 | 4.27M |
| 2026-06-17 | CNY 52.90 | -0.94% | CNY 53.20 | CNY 53.63 | CNY 52.40 | 3.70M |
| 2026-06-16 | CNY 53.40 | -0.48% | CNY 53.35 | CNY 54.54 | CNY 53.09 | 3.77M |
| 2026-06-15 | CNY 53.66 | +0.96% | CNY 53.39 | CNY 54.35 | CNY 52.61 | 3.47M |
| 2026-06-12 | CNY 53.15 | +4.01% | CNY 51.75 | CNY 54.79 | CNY 51.00 | 4.20M |
| 2026-06-11 | CNY 51.10 | -0.95% | CNY 51.49 | CNY 51.49 | CNY 49.40 | 3.84M |
| 2026-06-10 | CNY 51.59 | -1.23% | CNY 51.90 | CNY 52.16 | CNY 51.20 | 2.05M |
| 2026-06-09 | CNY 52.23 | +0.33% | CNY 52.60 | CNY 52.64 | CNY 51.20 | 2.18M |
| 2026-06-08 | CNY 52.06 | -3.16% | CNY 52.00 | CNY 53.00 | CNY 51.00 | 3.23M |
| 2026-06-05 | CNY 53.76 | -2.34% | CNY 55.72 | CNY 55.87 | CNY 53.44 | 2.83M |
| 2026-06-04 | CNY 55.05 | +0.36% | CNY 54.23 | CNY 56.28 | CNY 54.11 | 3.84M |
| 2026-06-03 | CNY 54.85 | -3.79% | CNY 56.50 | CNY 56.69 | CNY 54.08 | 5.44M |
| 2026-06-02 | CNY 57.01 | -3.62% | CNY 59.14 | CNY 59.35 | CNY 56.02 | 3.90M |
| 2026-06-01 | CNY 59.15 | +2.87% | CNY 57.80 | CNY 59.96 | CNY 57.55 | 4.92M |
| 2026-05-29 | CNY 57.50 | +1.04% | CNY 56.95 | CNY 59.24 | CNY 56.51 | 4.95M |
| 2026-05-28 | CNY 56.91 | +0.78% | CNY 56.64 | CNY 57.72 | CNY 55.12 | 3.00M |
| 2026-05-27 | CNY 56.47 | -0.34% | CNY 56.50 | CNY 58.50 | CNY 55.90 | 2.40M |
| 2026-05-26 | CNY 56.66 | -1.84% | CNY 57.74 | CNY 57.78 | CNY 55.80 | 2.29M |