Suzhou Secote Precision Electronic Co.,LTD (SHA:603283)
China
· Delayed Price · Currency is CNY 44.53
-1.97 (-4.24%)
At close: Mar 9, 2026
SHA:603283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.00 | 45.14 | 42.90 | 44.53 | 44.53 | -4.24% | 13,764,510 |
| Mar 6, 2026 | 45.18 | 47.75 | 45.18 | 46.50 | 46.50 | 2.02% | 10,667,570 |
| Mar 5, 2026 | 46.14 | 46.93 | 45.25 | 45.58 | 45.58 | 1.45% | 10,069,620 |
| Mar 4, 2026 | 44.51 | 46.57 | 44.51 | 44.93 | 44.93 | -1.75% | 9,613,283 |
| Mar 3, 2026 | 49.31 | 49.57 | 45.56 | 45.73 | 45.73 | -7.15% | 20,001,180 |
| Mar 2, 2026 | 49.15 | 50.31 | 49.05 | 49.25 | 49.25 | -3.30% | 13,352,645 |
| Feb 27, 2026 | 51.00 | 51.31 | 49.60 | 50.93 | 50.93 | -1.93% | 11,730,610 |
| Feb 26, 2026 | 50.50 | 52.92 | 50.19 | 51.93 | 51.93 | 2.77% | 16,177,460 |
| Feb 25, 2026 | 48.17 | 50.80 | 47.41 | 50.53 | 50.53 | 4.21% | 16,062,430 |
| Feb 24, 2026 | 48.50 | 49.40 | 48.33 | 48.49 | 48.49 | 1.68% | 10,392,070 |
| Feb 13, 2026 | 48.30 | 49.37 | 47.69 | 47.69 | 47.69 | -1.69% | 11,101,840 |
| Feb 12, 2026 | 48.40 | 48.99 | 48.16 | 48.51 | 48.51 | 0.87% | 7,740,180 |
| Feb 11, 2026 | 48.70 | 49.20 | 47.86 | 48.09 | 48.09 | -1.27% | 7,013,540 |
| Feb 10, 2026 | 48.39 | 49.75 | 48.13 | 48.71 | 48.71 | 0.62% | 10,384,740 |
| Feb 9, 2026 | 47.91 | 48.49 | 47.39 | 48.41 | 48.41 | 3.46% | 10,163,200 |
| Feb 6, 2026 | 46.76 | 47.76 | 46.51 | 46.79 | 46.79 | -1.10% | 6,936,597 |
| Feb 5, 2026 | 48.10 | 48.31 | 46.91 | 47.31 | 47.31 | -3.11% | 9,087,745 |
| Feb 4, 2026 | 49.42 | 49.66 | 48.25 | 48.83 | 48.83 | -2.34% | 8,250,788 |
| Feb 3, 2026 | 48.25 | 50.28 | 48.13 | 50.00 | 50.00 | 6.00% | 15,432,200 |
| Feb 2, 2026 | 50.00 | 50.60 | 47.08 | 47.17 | 47.17 | -6.96% | 16,383,900 |
| Jan 30, 2026 | 49.30 | 51.50 | 48.50 | 50.70 | 50.70 | 1.95% | 19,234,090 |
| Jan 29, 2026 | 51.89 | 52.26 | 49.47 | 49.73 | 49.73 | -4.49% | 16,493,560 |
| Jan 28, 2026 | 52.74 | 53.46 | 51.35 | 52.07 | 52.07 | -0.93% | 18,035,090 |
| Jan 27, 2026 | 52.35 | 52.88 | 50.57 | 52.56 | 52.56 | -1.02% | 14,810,590 |
| Jan 26, 2026 | 54.01 | 54.68 | 51.70 | 53.10 | 53.10 | -1.48% | 17,933,253 |
| Jan 23, 2026 | 54.03 | 55.77 | 53.01 | 53.90 | 53.90 | -0.54% | 22,687,650 |
| Jan 22, 2026 | 57.57 | 57.69 | 53.59 | 54.19 | 54.19 | -2.95% | 26,868,940 |
| Jan 21, 2026 | 52.00 | 57.50 | 51.45 | 55.84 | 55.84 | 6.56% | 37,737,960 |
| Jan 20, 2026 | 53.49 | 55.00 | 51.07 | 52.40 | 52.40 | -2.06% | 44,396,840 |
| Jan 19, 2026 | 51.00 | 54.04 | 51.00 | 53.50 | 53.50 | 8.89% | 64,263,170 |
| Jan 16, 2026 | 45.01 | 49.13 | 45.01 | 49.13 | 49.13 | 10.01% | 34,269,910 |
| Jan 15, 2026 | 43.50 | 44.68 | 43.31 | 44.66 | 44.66 | 1.99% | 11,855,480 |
| Jan 14, 2026 | 43.94 | 44.85 | 43.04 | 43.79 | 43.79 | 0.16% | 16,116,180 |
| Jan 13, 2026 | 45.20 | 45.25 | 43.58 | 43.72 | 43.72 | -3.15% | 13,739,220 |
| Jan 12, 2026 | 44.97 | 45.48 | 44.66 | 45.14 | 45.14 | 1.32% | 15,920,150 |
| Jan 9, 2026 | 44.90 | 45.11 | 44.40 | 44.55 | 44.55 | -1.46% | 14,577,440 |
| Jan 8, 2026 | 44.99 | 46.15 | 44.58 | 45.21 | 45.21 | -4.42% | 21,061,290 |
| Jan 7, 2026 | 46.90 | 47.58 | 46.03 | 47.30 | 47.30 | 3.68% | 22,114,960 |
| Jan 6, 2026 | 44.35 | 47.09 | 44.22 | 45.62 | 45.62 | 3.40% | 18,723,280 |
| Jan 5, 2026 | 43.80 | 44.29 | 43.33 | 44.12 | 44.12 | 1.85% | 10,582,950 |
| Dec 31, 2025 | 44.50 | 44.50 | 43.20 | 43.32 | 43.32 | -1.10% | 7,517,416 |
| Dec 30, 2025 | 43.68 | 44.82 | 43.66 | 43.80 | 43.80 | -0.25% | 6,790,484 |
| Dec 29, 2025 | 44.52 | 44.87 | 43.82 | 43.91 | 43.91 | -1.50% | 8,193,278 |
| Dec 26, 2025 | 45.10 | 45.63 | 44.41 | 44.58 | 44.58 | -1.59% | 9,624,911 |
| Dec 25, 2025 | 45.78 | 45.88 | 45.06 | 45.30 | 45.30 | 0.67% | 11,902,680 |
| Dec 24, 2025 | 43.59 | 45.00 | 43.59 | 45.00 | 45.00 | 3.09% | 11,930,920 |
| Dec 23, 2025 | 43.64 | 44.15 | 43.36 | 43.65 | 43.65 | -0.07% | 10,403,800 |
| Dec 22, 2025 | 41.81 | 44.40 | 41.81 | 43.68 | 43.68 | 4.52% | 16,498,450 |
| Dec 19, 2025 | 41.77 | 42.49 | 41.55 | 41.79 | 41.79 | 1.68% | 8,510,416 |
| Dec 18, 2025 | 41.01 | 42.05 | 40.78 | 41.10 | 41.10 | -0.70% | 6,371,827 |
| Dec 17, 2025 | 40.51 | 41.48 | 40.15 | 41.39 | 41.39 | 1.52% | 6,428,881 |
| Dec 16, 2025 | 40.80 | 41.45 | 40.21 | 40.77 | 40.77 | -0.22% | 6,601,215 |
| Dec 15, 2025 | 41.51 | 42.10 | 40.84 | 40.86 | 40.86 | -2.53% | 5,249,779 |
| Dec 12, 2025 | 41.01 | 42.18 | 40.80 | 41.92 | 41.92 | 2.04% | 6,612,957 |
| Dec 11, 2025 | 42.35 | 42.35 | 41.08 | 41.08 | 41.08 | -2.12% | 6,870,594 |
| Dec 10, 2025 | 41.92 | 42.18 | 41.57 | 41.97 | 41.97 | -0.24% | 5,384,368 |
| Dec 9, 2025 | 42.84 | 43.16 | 42.06 | 42.07 | 42.07 | -1.87% | 7,439,160 |
| Dec 8, 2025 | 42.50 | 43.06 | 42.09 | 42.87 | 42.87 | 2.19% | 8,383,282 |
| Dec 5, 2025 | 42.01 | 42.13 | 41.26 | 41.95 | 41.95 | -0.14% | 5,087,992 |
| Dec 4, 2025 | 41.60 | 42.35 | 40.97 | 42.01 | 42.01 | 0.94% | 5,979,929 |
| Dec 3, 2025 | 42.13 | 42.32 | 41.40 | 41.62 | 41.62 | -1.07% | 5,165,064 |
| Dec 2, 2025 | 42.60 | 42.75 | 41.94 | 42.07 | 42.07 | -2.05% | 5,510,180 |
| Dec 1, 2025 | 42.58 | 43.21 | 42.09 | 42.95 | 42.95 | 1.58% | 6,895,496 |
| Nov 28, 2025 | 41.95 | 42.50 | 41.61 | 42.28 | 42.28 | 0.55% | 5,753,971 |
| Nov 27, 2025 | 42.01 | 43.23 | 41.99 | 42.05 | 42.05 | -0.07% | 8,725,592 |
| Nov 26, 2025 | 41.70 | 42.75 | 41.25 | 42.08 | 42.08 | 0.43% | 7,963,990 |
| Nov 25, 2025 | 42.00 | 42.77 | 41.83 | 41.90 | 41.90 | 1.65% | 9,300,450 |
| Nov 24, 2025 | 41.14 | 41.55 | 40.62 | 41.22 | 41.22 | 0.56% | 7,679,256 |
| Nov 21, 2025 | 42.90 | 43.66 | 40.81 | 40.99 | 40.99 | -6.71% | 14,734,840 |
| Nov 20, 2025 | 45.22 | 45.66 | 43.70 | 43.94 | 43.94 | -1.83% | 10,142,090 |
| Nov 19, 2025 | 46.80 | 47.18 | 44.60 | 44.76 | 44.76 | -5.13% | 16,146,910 |
| Nov 18, 2025 | 46.85 | 48.35 | 46.03 | 47.18 | 47.18 | 0.70% | 13,356,330 |
| Nov 17, 2025 | 47.10 | 48.80 | 46.64 | 46.85 | 46.85 | -2.42% | 12,709,760 |
| Nov 14, 2025 | 48.88 | 49.41 | 47.00 | 48.01 | 48.01 | -3.21% | 15,601,650 |
| Nov 13, 2025 | 50.55 | 51.41 | 49.60 | 49.60 | 49.60 | -2.75% | 20,874,450 |
| Nov 12, 2025 | 49.99 | 51.71 | 48.48 | 51.00 | 51.00 | 0.59% | 21,420,210 |
| Nov 11, 2025 | 51.99 | 53.53 | 50.37 | 50.70 | 50.70 | -0.53% | 27,976,080 |
| Nov 10, 2025 | 50.80 | 52.70 | 50.24 | 50.97 | 50.97 | 1.53% | 25,294,330 |
| Nov 7, 2025 | 47.98 | 50.73 | 47.19 | 50.20 | 50.20 | 2.95% | 23,240,540 |
| Nov 6, 2025 | 47.89 | 48.87 | 46.91 | 48.76 | 48.76 | 5.61% | 21,290,310 |
| Nov 5, 2025 | 45.65 | 46.79 | 45.32 | 46.17 | 46.17 | -1.66% | 10,142,330 |
| Nov 4, 2025 | 49.18 | 50.18 | 46.62 | 46.95 | 46.95 | -2.65% | 13,328,830 |
| Nov 3, 2025 | 47.93 | 48.83 | 45.74 | 48.23 | 48.23 | 0.63% | 16,310,120 |
| Oct 31, 2025 | 49.50 | 49.98 | 47.81 | 47.93 | 47.93 | -5.24% | 19,798,180 |
| Oct 30, 2025 | 47.78 | 51.81 | 47.78 | 50.58 | 50.58 | 6.87% | 33,225,190 |
| Oct 29, 2025 | 47.26 | 47.98 | 46.85 | 47.33 | 47.33 | 0.28% | 9,417,108 |
| Oct 28, 2025 | 47.32 | 48.11 | 46.62 | 47.20 | 47.20 | -1.91% | 12,517,550 |
| Oct 27, 2025 | 47.80 | 48.74 | 46.88 | 48.12 | 48.12 | 4.86% | 19,213,280 |
| Oct 24, 2025 | 44.71 | 46.48 | 44.65 | 45.89 | 45.89 | 4.44% | 14,846,730 |
| Oct 23, 2025 | 44.44 | 44.45 | 42.83 | 43.94 | 43.94 | -1.50% | 8,653,400 |
| Oct 22, 2025 | 44.80 | 45.44 | 43.77 | 44.61 | 44.61 | -1.52% | 9,582,253 |
| Oct 21, 2025 | 44.80 | 45.86 | 44.50 | 45.30 | 45.30 | 2.19% | 13,127,190 |
| Oct 20, 2025 | 44.00 | 45.72 | 43.68 | 44.33 | 44.33 | 1.49% | 12,353,730 |
| Oct 17, 2025 | 46.19 | 46.65 | 43.00 | 43.68 | 43.68 | -6.37% | 18,727,420 |
| Oct 16, 2025 | 45.54 | 48.87 | 45.30 | 46.65 | 46.65 | 2.46% | 22,392,890 |
| Oct 15, 2025 | 45.00 | 45.55 | 44.28 | 45.53 | 45.53 | 0.49% | 13,003,680 |
| Oct 14, 2025 | 49.99 | 51.49 | 45.15 | 45.31 | 45.31 | -7.34% | 24,349,940 |
| Oct 13, 2025 | 48.56 | 49.85 | 47.52 | 48.90 | 48.90 | -4.36% | 24,108,600 |
| Oct 10, 2025 | 52.08 | 54.50 | 51.07 | 51.13 | 51.13 | -1.94% | 35,317,080 |
| Oct 9, 2025 | 49.50 | 52.14 | 49.50 | 52.14 | 52.14 | 10.00% | 26,228,440 |