Jiangsu Shemar Electric Co.,Ltd (SHA:603530)
China
· Delayed Price · Currency is CNY 71.20
-0.28 (-0.39%)
At close: Mar 6, 2026
SHA:603530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.08 | 72.52 | 67.00 | 71.20 | 71.20 | -0.39% | 15,873,160 |
| Mar 5, 2026 | 70.07 | 73.93 | 70.01 | 71.48 | 71.48 | 6.35% | 23,214,430 |
| Mar 4, 2026 | 60.46 | 67.21 | 60.31 | 67.21 | 67.21 | 10.00% | 15,512,822 |
| Mar 3, 2026 | 61.50 | 64.90 | 60.88 | 61.10 | 61.10 | -4.34% | 12,689,843 |
| Mar 2, 2026 | 60.17 | 64.33 | 58.90 | 63.87 | 63.87 | 6.15% | 20,151,500 |
| Feb 27, 2026 | 57.45 | 60.17 | 57.14 | 60.17 | 60.17 | 10.00% | 11,119,430 |
| Feb 26, 2026 | 49.99 | 54.70 | 49.60 | 54.70 | 54.70 | 9.99% | 10,010,680 |
| Feb 25, 2026 | 49.55 | 50.20 | 49.20 | 49.73 | 49.73 | -0.14% | 3,786,930 |
| Feb 24, 2026 | 49.55 | 50.91 | 49.00 | 49.80 | 49.80 | 0.52% | 4,650,492 |
| Feb 13, 2026 | 49.44 | 51.14 | 48.92 | 49.54 | 49.54 | -0.76% | 6,411,153 |
| Feb 12, 2026 | 47.50 | 50.64 | 46.85 | 49.92 | 49.92 | 6.24% | 10,035,320 |
| Feb 11, 2026 | 47.27 | 47.98 | 46.61 | 46.99 | 46.99 | -1.30% | 2,509,759 |
| Feb 10, 2026 | 47.16 | 47.84 | 46.63 | 47.61 | 47.61 | 0.29% | 3,057,254 |
| Feb 9, 2026 | 47.24 | 48.36 | 46.66 | 47.47 | 47.47 | 2.53% | 3,929,914 |
| Feb 6, 2026 | 46.20 | 47.97 | 45.75 | 46.30 | 46.30 | -0.71% | 3,858,444 |
| Feb 5, 2026 | 47.30 | 47.30 | 45.29 | 46.63 | 46.63 | -1.81% | 4,800,705 |
| Feb 4, 2026 | 47.83 | 48.84 | 47.00 | 47.49 | 47.49 | -1.08% | 4,111,234 |
| Feb 3, 2026 | 46.63 | 48.33 | 45.64 | 48.01 | 48.01 | 1.93% | 7,412,085 |
| Feb 2, 2026 | 46.26 | 47.88 | 45.96 | 47.10 | 47.10 | 3.61% | 8,298,214 |
| Jan 30, 2026 | 44.40 | 45.90 | 44.08 | 45.46 | 45.46 | 1.97% | 3,342,577 |
| Jan 29, 2026 | 46.18 | 46.38 | 44.50 | 44.58 | 44.58 | -3.44% | 4,099,411 |
| Jan 28, 2026 | 45.87 | 46.41 | 45.54 | 46.17 | 46.17 | 0.11% | 3,299,294 |
| Jan 27, 2026 | 46.47 | 46.56 | 45.02 | 46.12 | 46.12 | -0.73% | 3,915,212 |
| Jan 26, 2026 | 47.25 | 47.80 | 46.14 | 46.46 | 46.46 | -1.67% | 5,090,900 |
| Jan 23, 2026 | 48.00 | 48.14 | 47.00 | 47.25 | 47.25 | -0.90% | 6,011,056 |
| Jan 22, 2026 | 49.19 | 49.65 | 47.55 | 47.68 | 47.68 | -3.09% | 7,147,410 |
| Jan 21, 2026 | 46.40 | 51.63 | 46.40 | 49.20 | 49.20 | 2.84% | 10,945,450 |
| Jan 20, 2026 | 49.27 | 49.29 | 46.72 | 47.84 | 47.84 | -2.94% | 11,874,190 |
| Jan 19, 2026 | 45.62 | 49.45 | 45.40 | 49.29 | 49.29 | 5.28% | 12,509,620 |
| Jan 16, 2026 | 49.59 | 49.59 | 46.04 | 46.82 | 46.82 | 0.26% | 12,359,230 |
| Jan 15, 2026 | 45.10 | 47.68 | 45.00 | 46.70 | 46.70 | 1.48% | 10,427,740 |
| Jan 14, 2026 | 45.64 | 48.20 | 44.55 | 46.02 | 46.02 | 2.09% | 17,239,080 |
| Jan 13, 2026 | 42.45 | 46.39 | 41.37 | 45.08 | 45.08 | 6.20% | 15,180,470 |
| Jan 12, 2026 | 43.20 | 43.50 | 41.32 | 42.45 | 42.45 | -1.53% | 8,929,922 |
| Jan 9, 2026 | 42.97 | 43.90 | 42.90 | 43.11 | 43.11 | 0.02% | 6,352,600 |
| Jan 8, 2026 | 43.34 | 43.62 | 42.81 | 43.10 | 43.10 | -0.23% | 6,174,235 |
| Jan 7, 2026 | 41.38 | 43.49 | 41.23 | 43.20 | 43.20 | 4.30% | 10,831,079 |
| Jan 6, 2026 | 41.26 | 42.90 | 40.80 | 41.42 | 41.42 | 1.22% | 7,741,004 |
| Jan 5, 2026 | 41.09 | 42.16 | 40.86 | 40.92 | 40.92 | -0.39% | 5,259,100 |
| Dec 31, 2025 | 41.22 | 41.44 | 40.38 | 41.08 | 41.08 | -0.10% | 4,244,521 |
| Dec 30, 2025 | 41.61 | 41.75 | 40.90 | 41.12 | 41.12 | -1.86% | 4,405,463 |
| Dec 29, 2025 | 42.40 | 42.46 | 40.88 | 41.90 | 41.90 | -1.37% | 6,742,886 |
| Dec 26, 2025 | 42.98 | 44.00 | 41.81 | 42.48 | 42.48 | -1.21% | 8,991,255 |
| Dec 25, 2025 | 42.07 | 43.20 | 41.69 | 43.00 | 43.00 | 2.23% | 6,153,876 |
| Dec 24, 2025 | 41.85 | 42.47 | 40.68 | 42.06 | 42.06 | 0.07% | 3,713,965 |
| Dec 23, 2025 | 41.77 | 42.21 | 41.39 | 42.03 | 42.03 | 0.48% | 3,325,290 |
| Dec 22, 2025 | 41.15 | 42.25 | 41.01 | 41.83 | 41.83 | 1.63% | 4,043,974 |
| Dec 19, 2025 | 40.80 | 41.98 | 40.80 | 41.16 | 41.16 | 0.66% | 3,637,137 |
| Dec 18, 2025 | 41.72 | 41.79 | 40.28 | 40.89 | 40.89 | -3.47% | 6,013,140 |
| Dec 17, 2025 | 41.30 | 43.00 | 40.32 | 42.36 | 42.36 | 2.59% | 6,977,985 |
| Dec 16, 2025 | 42.90 | 42.90 | 40.43 | 41.29 | 41.29 | -3.91% | 6,967,976 |
| Dec 15, 2025 | 42.32 | 43.88 | 41.75 | 42.97 | 42.97 | 0.54% | 8,534,509 |
| Dec 12, 2025 | 40.88 | 43.49 | 40.88 | 42.74 | 42.74 | 3.71% | 10,127,450 |
| Dec 11, 2025 | 42.12 | 43.05 | 41.10 | 41.21 | 41.21 | -1.10% | 7,916,324 |
| Dec 10, 2025 | 41.58 | 41.78 | 40.70 | 41.67 | 41.67 | 0.22% | 3,576,880 |
| Dec 9, 2025 | 41.88 | 42.24 | 41.41 | 41.58 | 41.58 | -0.91% | 4,049,200 |
| Dec 8, 2025 | 42.60 | 42.84 | 41.83 | 41.96 | 41.96 | -1.36% | 5,240,939 |
| Dec 5, 2025 | 40.42 | 42.75 | 40.26 | 42.54 | 42.54 | 5.24% | 7,648,201 |
| Dec 4, 2025 | 40.70 | 41.09 | 40.25 | 40.42 | 40.42 | -0.83% | 2,713,800 |
| Dec 3, 2025 | 41.85 | 41.85 | 40.50 | 40.76 | 40.76 | -1.74% | 4,045,555 |
| Dec 2, 2025 | 41.50 | 41.93 | 41.06 | 41.48 | 41.48 | -0.72% | 4,442,900 |
| Dec 1, 2025 | 40.40 | 42.30 | 40.40 | 41.78 | 41.78 | 2.40% | 7,785,095 |
| Nov 28, 2025 | 39.35 | 41.39 | 39.35 | 40.80 | 40.80 | 3.29% | 8,072,019 |
| Nov 27, 2025 | 40.50 | 40.86 | 39.32 | 39.50 | 39.50 | -0.68% | 5,812,501 |
| Nov 26, 2025 | 40.08 | 40.48 | 39.42 | 39.77 | 39.77 | -0.77% | 5,550,243 |
| Nov 25, 2025 | 39.33 | 41.08 | 39.18 | 40.08 | 40.08 | 2.85% | 8,617,732 |
| Nov 24, 2025 | 38.71 | 39.65 | 38.00 | 38.97 | 38.97 | 1.25% | 5,916,843 |
| Nov 21, 2025 | 39.96 | 40.97 | 38.21 | 38.49 | 38.49 | -5.43% | 8,226,232 |
| Nov 20, 2025 | 40.20 | 40.99 | 39.98 | 40.70 | 40.70 | 2.01% | 8,498,653 |
| Nov 19, 2025 | 40.65 | 41.27 | 39.62 | 39.90 | 39.90 | -2.73% | 8,077,965 |
| Nov 18, 2025 | 42.50 | 42.80 | 40.70 | 41.02 | 41.02 | -4.45% | 11,536,560 |
| Nov 17, 2025 | 43.83 | 44.50 | 42.50 | 42.93 | 42.93 | -2.05% | 10,356,750 |
| Nov 14, 2025 | 46.29 | 46.40 | 43.50 | 43.83 | 43.83 | -5.66% | 12,457,400 |
| Nov 13, 2025 | 45.16 | 47.95 | 45.16 | 46.46 | 46.46 | -0.49% | 15,044,000 |
| Nov 12, 2025 | 50.30 | 50.47 | 46.69 | 46.69 | 46.69 | -10.00% | 18,931,880 |
| Nov 11, 2025 | 49.20 | 53.69 | 48.36 | 51.88 | 51.88 | 4.01% | 28,516,830 |
| Nov 10, 2025 | 48.01 | 51.23 | 45.49 | 49.88 | 49.88 | 2.85% | 26,141,580 |
| Nov 7, 2025 | 49.00 | 50.95 | 47.00 | 48.50 | 48.50 | -1.62% | 24,812,190 |
| Nov 6, 2025 | 53.52 | 53.55 | 48.80 | 49.30 | 49.30 | 1.13% | 38,738,930 |
| Nov 5, 2025 | 47.00 | 48.75 | 45.70 | 48.75 | 48.75 | 10.00% | 26,735,790 |
| Nov 4, 2025 | 40.29 | 44.32 | 40.29 | 44.32 | 44.32 | 10.00% | 8,657,232 |
| Nov 3, 2025 | 39.10 | 41.00 | 38.81 | 40.29 | 40.29 | 3.97% | 10,289,830 |
| Oct 31, 2025 | 39.40 | 39.90 | 38.66 | 38.75 | 38.75 | -1.65% | 6,105,452 |
| Oct 30, 2025 | 40.12 | 40.51 | 39.26 | 39.40 | 39.40 | -2.76% | 7,555,922 |
| Oct 29, 2025 | 38.14 | 41.79 | 37.90 | 40.52 | 40.52 | 5.55% | 11,746,450 |
| Oct 28, 2025 | 37.58 | 38.80 | 37.52 | 38.39 | 38.39 | 1.32% | 5,992,490 |
| Oct 27, 2025 | 37.46 | 38.30 | 37.30 | 37.89 | 37.89 | 2.16% | 7,204,779 |
| Oct 24, 2025 | 36.00 | 37.56 | 35.84 | 37.09 | 37.09 | 3.03% | 7,942,633 |
| Oct 23, 2025 | 36.83 | 37.30 | 35.20 | 36.00 | 36.00 | -3.43% | 10,056,720 |
| Oct 22, 2025 | 40.20 | 40.20 | 37.22 | 37.28 | 37.28 | -9.84% | 12,460,470 |
| Oct 21, 2025 | 41.60 | 41.80 | 39.79 | 41.35 | 41.35 | -3.50% | 15,337,350 |
| Oct 20, 2025 | 39.50 | 43.88 | 39.47 | 42.85 | 42.85 | 5.33% | 16,027,780 |
| Oct 17, 2025 | 39.50 | 44.00 | 39.07 | 40.68 | 40.68 | -0.29% | 15,308,240 |
| Oct 16, 2025 | 39.00 | 41.30 | 36.38 | 40.80 | 40.80 | 4.16% | 15,695,900 |
| Oct 15, 2025 | 40.02 | 40.03 | 37.83 | 39.17 | 39.17 | -5.64% | 14,009,080 |
| Oct 14, 2025 | 39.00 | 42.78 | 38.32 | 41.51 | 41.51 | 6.71% | 19,626,620 |
| Oct 13, 2025 | 40.70 | 42.13 | 38.60 | 38.90 | 38.90 | 1.57% | 17,869,680 |
| Oct 10, 2025 | 34.63 | 38.30 | 34.20 | 38.30 | 38.30 | 9.99% | 4,230,105 |
| Oct 9, 2025 | 33.01 | 36.20 | 32.58 | 34.82 | 34.82 | 5.58% | 6,512,803 |
| Sep 30, 2025 | 32.84 | 33.57 | 32.25 | 32.98 | 32.98 | 0.43% | 4,175,400 |