SEC Electric Machinery Co., Ltd. Class A 603988
SSE · China · Producer Manufacturing
CNY 17.00-0.02 (-0.12%)
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 17.00 | -0.12% | CNY 17.10 | CNY 17.38 | CNY 16.94 | 2.20M |
| 2026-09-29 | CNY 17.02 | +0.47% | CNY 16.99 | CNY 17.22 | CNY 16.85 | 2.51M |
| 2026-09-28 | CNY 16.94 | -4.19% | CNY 17.60 | CNY 17.62 | CNY 16.91 | 3.25M |
| 2026-09-24 | CNY 17.68 | -1.45% | CNY 17.97 | CNY 17.98 | CNY 17.60 | 2.24M |
| 2026-09-23 | CNY 17.94 | -1.32% | CNY 18.28 | CNY 18.28 | CNY 17.91 | 2.64M |
| 2026-09-22 | CNY 18.18 | -0.55% | CNY 18.26 | CNY 18.44 | CNY 18.13 | 2.49M |
| 2026-09-21 | CNY 18.28 | -0.44% | CNY 18.36 | CNY 18.50 | CNY 18.14 | 3.26M |
| 2026-09-18 | CNY 18.36 | +0.38% | CNY 18.34 | CNY 18.54 | CNY 18.25 | 2.80M |
| 2026-09-17 | CNY 18.29 | -0.76% | CNY 18.45 | CNY 18.45 | CNY 17.98 | 3.52M |
| 2026-09-16 | CNY 18.43 | +1.38% | CNY 18.16 | CNY 18.49 | CNY 18.00 | 3.41M |
| 2026-09-15 | CNY 18.18 | -1.03% | CNY 18.45 | CNY 18.59 | CNY 18.05 | 3.10M |
| 2026-09-14 | CNY 18.37 | -0.16% | CNY 18.42 | CNY 18.66 | CNY 18.02 | 2.47M |
| 2026-09-11 | CNY 18.40 | -3.66% | CNY 19.19 | CNY 19.19 | CNY 18.02 | 4.29M |
| 2026-09-10 | CNY 19.10 | -0.42% | CNY 19.12 | CNY 19.23 | CNY 18.84 | 2.92M |
| 2026-09-09 | CNY 19.18 | -0.36% | CNY 19.50 | CNY 19.52 | CNY 19.10 | 2.96M |
| 2026-09-08 | CNY 19.25 | +0.16% | CNY 19.38 | CNY 19.49 | CNY 19.01 | 2.87M |
| 2026-09-07 | CNY 19.22 | -0.67% | CNY 19.30 | CNY 19.41 | CNY 19.05 | 4.25M |
| 2026-09-04 | CNY 19.35 | -2.22% | CNY 20.26 | CNY 20.65 | CNY 19.28 | 4.88M |
| 2026-09-03 | CNY 19.79 | +1.80% | CNY 19.38 | CNY 20.08 | CNY 19.38 | 4.17M |
| 2026-09-02 | CNY 19.44 | -1.77% | CNY 19.69 | CNY 19.69 | CNY 19.22 | 3.93M |
| 2026-09-01 | CNY 19.79 | +0.97% | CNY 19.42 | CNY 20.46 | CNY 19.42 | 8.39M |
| 2026-08-31 | CNY 19.60 | -3.73% | CNY 19.52 | CNY 19.94 | CNY 18.78 | 7.62M |
| 2026-08-28 | CNY 20.36 | -0.05% | CNY 20.30 | CNY 20.50 | CNY 20.03 | 3.20M |
| 2026-08-27 | CNY 20.37 | +0.79% | CNY 20.10 | CNY 20.50 | CNY 19.80 | 4.75M |
| 2026-08-26 | CNY 20.21 | +0.75% | CNY 20.10 | CNY 20.49 | CNY 19.50 | 6.55M |
| 2026-08-25 | CNY 20.06 | -3.37% | CNY 20.67 | CNY 21.10 | CNY 19.67 | 9.57M |
| 2026-08-24 | CNY 20.76 | -0.14% | CNY 20.69 | CNY 21.30 | CNY 20.16 | 11.31M |
| 2026-08-21 | CNY 20.79 | -1.93% | CNY 21.78 | CNY 21.78 | CNY 20.14 | 16.43M |
| 2026-08-20 | CNY 21.20 | +10.02% | CNY 19.80 | CNY 21.20 | CNY 19.80 | 6.45M |
| 2026-08-19 | CNY 19.27 | -5.35% | CNY 20.00 | CNY 20.12 | CNY 19.16 | 8.51M |
| 2026-08-18 | CNY 20.36 | -2.91% | CNY 20.82 | CNY 21.00 | CNY 19.97 | 10.41M |
| 2026-08-17 | CNY 20.97 | -4.16% | CNY 21.25 | CNY 22.05 | CNY 20.57 | 13.59M |
| 2026-08-14 | CNY 21.88 | -0.55% | CNY 22.00 | CNY 22.22 | CNY 21.29 | 12.67M |
| 2026-08-13 | CNY 22.00 | -6.82% | CNY 23.78 | CNY 24.19 | CNY 21.90 | 16.01M |
| 2026-08-12 | CNY 23.61 | +1.07% | CNY 23.30 | CNY 23.99 | CNY 22.89 | 14.78M |
| 2026-08-11 | CNY 23.36 | -0.64% | CNY 23.50 | CNY 24.80 | CNY 23.21 | 23.76M |
| 2026-08-10 | CNY 23.51 | +4.86% | CNY 22.42 | CNY 23.74 | CNY 22.05 | 27.56M |
| 2026-08-07 | CNY 22.42 | -1.32% | CNY 22.01 | CNY 22.72 | CNY 21.18 | 30.91M |
| 2026-08-06 | CNY 22.72 | +10.02% | CNY 22.00 | CNY 22.72 | CNY 21.90 | 20.07M |
| 2026-08-05 | CNY 20.65 | +10.02% | CNY 19.00 | CNY 20.65 | CNY 18.60 | 22.76M |
| 2026-08-04 | CNY 18.77 | -0.16% | CNY 18.99 | CNY 19.02 | CNY 18.40 | 11.70M |
| 2026-08-03 | CNY 18.80 | -3.39% | CNY 19.19 | CNY 19.40 | CNY 18.54 | 11.92M |
| 2026-07-31 | CNY 19.46 | -2.26% | CNY 18.98 | CNY 19.83 | CNY 18.20 | 19.76M |
| 2026-07-30 | CNY 19.91 | +6.93% | CNY 18.54 | CNY 20.30 | CNY 18.00 | 25.84M |
| 2026-07-29 | CNY 18.62 | +5.44% | CNY 17.79 | CNY 19.30 | CNY 17.67 | 25.15M |
| 2026-07-28 | CNY 17.66 | -2.11% | CNY 17.65 | CNY 18.40 | CNY 17.45 | 15.81M |
| 2026-07-27 | CNY 18.04 | +10.00% | CNY 15.68 | CNY 18.04 | CNY 15.68 | 21.37M |
| 2026-07-24 | CNY 16.40 | -4.48% | CNY 17.52 | CNY 18.09 | CNY 16.33 | 25.89M |
| 2026-07-23 | CNY 17.17 | +9.99% | CNY 16.85 | CNY 17.17 | CNY 16.31 | 4.83M |
| 2026-07-22 | CNY 15.61 | +10.01% | CNY 14.00 | CNY 15.61 | CNY 13.98 | 13.96M |
| 2026-07-21 | CNY 14.19 | +1.94% | CNY 13.91 | CNY 14.21 | CNY 13.13 | 6.97M |
| 2026-07-20 | CNY 13.92 | -3.47% | CNY 14.42 | CNY 14.87 | CNY 13.74 | 6.50M |
| 2026-07-17 | CNY 14.42 | -5.01% | CNY 15.20 | CNY 15.29 | CNY 14.27 | 4.64M |
| 2026-07-16 | CNY 15.18 | +0.20% | CNY 14.99 | CNY 15.51 | CNY 14.94 | 3.89M |
| 2026-07-15 | CNY 15.15 | -1.30% | CNY 15.11 | CNY 15.68 | CNY 15.01 | 3.54M |
| 2026-07-14 | CNY 15.35 | +1.39% | CNY 15.14 | CNY 15.35 | CNY 14.75 | 4.02M |
| 2026-07-13 | CNY 15.14 | -6.60% | CNY 16.31 | CNY 16.42 | CNY 15.10 | 5.00M |
| 2026-07-10 | CNY 16.21 | +2.92% | CNY 15.83 | CNY 16.60 | CNY 15.52 | 4.86M |
| 2026-07-09 | CNY 15.75 | +0.51% | CNY 15.68 | CNY 15.79 | CNY 15.18 | 3.86M |
| 2026-07-08 | CNY 15.67 | -2.61% | CNY 16.09 | CNY 16.09 | CNY 15.67 | 3.91M |
| 2026-07-07 | CNY 16.09 | -2.90% | CNY 16.41 | CNY 16.75 | CNY 16.07 | 4.25M |
| 2026-07-06 | CNY 16.57 | -5.85% | CNY 17.49 | CNY 17.55 | CNY 16.57 | 7.40M |
| 2026-07-03 | CNY 17.60 | +3.10% | CNY 17.43 | CNY 17.96 | CNY 17.01 | 8.57M |
| 2026-07-02 | CNY 17.07 | +0.83% | CNY 16.71 | CNY 18.18 | CNY 16.51 | 7.06M |
| 2026-07-01 | CNY 16.93 | +4.38% | CNY 16.23 | CNY 17.53 | CNY 16.23 | 7.78M |
| 2026-06-30 | CNY 16.22 | -0.37% | CNY 16.26 | CNY 16.70 | CNY 16.00 | 5.11M |
| 2026-06-29 | CNY 16.28 | -0.73% | CNY 16.50 | CNY 16.54 | CNY 15.88 | 6.56M |
| 2026-06-26 | CNY 16.40 | -3.81% | CNY 17.00 | CNY 17.12 | CNY 16.32 | 5.57M |
| 2026-06-25 | CNY 17.05 | -3.13% | CNY 17.52 | CNY 17.52 | CNY 16.93 | 7.66M |
| 2026-06-24 | CNY 17.60 | -3.03% | CNY 18.09 | CNY 18.10 | CNY 17.06 | 6.88M |
| 2026-06-23 | CNY 18.15 | +0.28% | CNY 18.00 | CNY 18.86 | CNY 17.95 | 7.61M |
| 2026-06-22 | CNY 18.10 | -4.13% | CNY 18.88 | CNY 18.88 | CNY 17.48 | 8.30M |
| 2026-06-18 | CNY 18.88 | -1.36% | CNY 19.14 | CNY 19.29 | CNY 18.80 | 2.66M |
| 2026-06-17 | CNY 19.14 | -1.14% | CNY 19.04 | CNY 19.53 | CNY 19.01 | 3.27M |
| 2026-06-16 | CNY 19.36 | -0.87% | CNY 19.47 | CNY 19.79 | CNY 19.18 | 3.33M |
| 2026-06-15 | CNY 19.53 | +1.40% | CNY 19.44 | CNY 19.77 | CNY 19.08 | 4.24M |
| 2026-06-12 | CNY 19.26 | +0.63% | CNY 19.18 | CNY 19.83 | CNY 18.89 | 5.12M |
| 2026-06-11 | CNY 19.14 | +2.63% | CNY 18.58 | CNY 19.26 | CNY 18.00 | 5.95M |
| 2026-06-10 | CNY 18.65 | -3.32% | CNY 19.00 | CNY 19.11 | CNY 18.23 | 5.56M |
| 2026-06-09 | CNY 19.29 | -0.21% | CNY 19.43 | CNY 19.60 | CNY 18.95 | 4.14M |
| 2026-06-08 | CNY 19.33 | -4.35% | CNY 19.83 | CNY 20.09 | CNY 19.15 | 5.09M |
| 2026-06-05 | CNY 20.21 | -0.98% | CNY 20.49 | CNY 21.05 | CNY 19.69 | 6.36M |
| 2026-06-04 | CNY 20.41 | -1.02% | CNY 20.48 | CNY 21.08 | CNY 20.20 | 3.89M |
| 2026-06-03 | CNY 20.62 | -2.46% | CNY 21.10 | CNY 21.27 | CNY 20.39 | 4.89M |
| 2026-06-02 | CNY 21.14 | -2.22% | CNY 21.42 | CNY 21.60 | CNY 20.60 | 5.66M |
| 2026-06-01 | CNY 21.62 | +0.93% | CNY 21.67 | CNY 22.09 | CNY 21.42 | 5.03M |
| 2026-05-29 | CNY 21.42 | -8.15% | CNY 23.63 | CNY 23.82 | CNY 21.42 | 10.42M |
| 2026-05-28 | CNY 23.32 | +10.00% | CNY 21.10 | CNY 23.32 | CNY 21.04 | 9.74M |
| 2026-05-27 | CNY 21.20 | -5.06% | CNY 22.28 | CNY 22.37 | CNY 21.08 | 6.55M |
| 2026-05-26 | CNY 22.33 | +1.50% | CNY 22.08 | CNY 22.86 | CNY 21.58 | 6.88M |