Jiangsu Shemar Electric Co.,Ltd (SHA:603530)
China
· Delayed Price · Currency is CNY 62.24
+1.76 (2.91%)
Apr 29, 2026, 3:00 PM CST
SHA:603530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.88 | 61.29 | 59.85 | 61.03 | - | 0.91% | 2,040,600 |
| Apr 28, 2026 | 62.50 | 63.00 | 59.83 | 60.48 | 60.48 | -0.80% | 5,914,717 |
| Apr 27, 2026 | 60.68 | 61.49 | 59.72 | 60.97 | 60.97 | -0.02% | 3,824,723 |
| Apr 24, 2026 | 61.24 | 62.40 | 60.00 | 60.98 | 60.98 | -1.02% | 4,370,538 |
| Apr 23, 2026 | 60.76 | 63.50 | 59.85 | 61.61 | 61.61 | 1.45% | 6,525,840 |
| Apr 22, 2026 | 58.70 | 61.84 | 57.88 | 60.73 | 60.73 | 2.91% | 6,991,237 |
| Apr 21, 2026 | 60.54 | 60.58 | 58.10 | 59.01 | 59.01 | -3.23% | 5,611,386 |
| Apr 20, 2026 | 62.13 | 62.14 | 60.26 | 60.98 | 60.98 | -1.88% | 7,322,718 |
| Apr 17, 2026 | 62.00 | 63.70 | 62.00 | 62.15 | 62.15 | -1.66% | 6,079,146 |
| Apr 16, 2026 | 61.17 | 63.30 | 58.36 | 63.20 | 63.20 | 2.91% | 9,511,225 |
| Apr 15, 2026 | 59.14 | 62.89 | 58.75 | 61.41 | 61.41 | 4.53% | 11,338,010 |
| Apr 14, 2026 | 58.67 | 59.97 | 57.21 | 58.75 | 58.75 | 2.23% | 5,540,376 |
| Apr 13, 2026 | 58.80 | 58.98 | 56.74 | 57.47 | 57.47 | -3.25% | 5,529,227 |
| Apr 10, 2026 | 58.90 | 61.13 | 57.89 | 59.40 | 59.40 | 0.10% | 7,454,118 |
| Apr 9, 2026 | 56.99 | 60.60 | 56.88 | 59.34 | 59.34 | 2.90% | 8,216,678 |
| Apr 8, 2026 | 57.96 | 58.00 | 56.58 | 57.67 | 57.67 | 1.93% | 6,237,928 |
| Apr 7, 2026 | 56.54 | 57.37 | 55.27 | 56.58 | 56.58 | 2.67% | 4,191,328 |
| Apr 3, 2026 | 55.24 | 55.83 | 54.37 | 55.11 | 55.11 | -0.02% | 2,342,100 |
| Apr 2, 2026 | 56.50 | 57.14 | 54.56 | 55.12 | 55.12 | -2.46% | 3,112,598 |
| Apr 1, 2026 | 57.12 | 57.55 | 56.21 | 56.51 | 56.51 | 0.91% | 3,336,491 |
| Mar 31, 2026 | 57.59 | 58.20 | 56.00 | 56.00 | 56.00 | -3.13% | 3,753,588 |
| Mar 30, 2026 | 57.64 | 58.80 | 56.45 | 57.81 | 57.81 | -1.85% | 4,796,386 |
| Mar 27, 2026 | 57.73 | 59.66 | 57.65 | 58.90 | 58.90 | -0.02% | 2,455,702 |
| Mar 26, 2026 | 59.74 | 60.31 | 58.60 | 58.91 | 58.91 | -2.06% | 2,999,790 |
| Mar 25, 2026 | 59.80 | 62.13 | 59.40 | 60.15 | 60.15 | 0.70% | 4,563,290 |
| Mar 24, 2026 | 59.60 | 59.79 | 56.73 | 59.73 | 59.73 | 2.61% | 5,369,800 |
| Mar 23, 2026 | 59.37 | 60.35 | 57.61 | 58.21 | 58.21 | -2.53% | 4,834,501 |
| Mar 20, 2026 | 62.09 | 62.73 | 59.52 | 59.72 | 59.72 | -3.18% | 4,399,200 |
| Mar 19, 2026 | 62.99 | 63.93 | 61.35 | 61.68 | 61.68 | -3.94% | 4,803,751 |
| Mar 18, 2026 | 63.00 | 64.85 | 63.00 | 64.21 | 64.21 | 1.39% | 4,045,800 |
| Mar 17, 2026 | 64.72 | 65.87 | 63.21 | 63.33 | 63.33 | -2.16% | 4,045,772 |
| Mar 16, 2026 | 65.98 | 66.37 | 62.79 | 64.73 | 64.73 | -2.49% | 6,833,410 |
| Mar 13, 2026 | 67.06 | 69.25 | 65.01 | 66.38 | 66.38 | -2.05% | 7,974,000 |
| Mar 12, 2026 | 69.36 | 69.74 | 66.39 | 67.77 | 67.77 | -1.94% | 9,011,330 |
| Mar 11, 2026 | 71.16 | 71.30 | 67.33 | 69.11 | 69.11 | -0.46% | 10,977,810 |
| Mar 10, 2026 | 69.75 | 72.99 | 66.01 | 69.43 | 69.43 | 1.30% | 16,059,770 |
| Mar 9, 2026 | 67.64 | 70.52 | 65.90 | 68.54 | 68.54 | -3.74% | 13,005,920 |
| 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 |