Changzhou Shenli Electrical Machine Incorporated Company (SHA:603819)
China
· Delayed Price · Currency is CNY 12.96
+0.35 (2.78%)
Mar 11, 2026, 9:25 AM CST
SHA:603819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.70 | 12.99 | 12.70 | 12.96 | 12.96 | 2.78% | 4,573,582 |
| Mar 9, 2026 | 12.51 | 12.74 | 12.40 | 12.61 | 12.61 | -0.63% | 4,196,502 |
| Mar 6, 2026 | 12.43 | 12.69 | 12.31 | 12.69 | 12.69 | 2.92% | 3,673,982 |
| Mar 5, 2026 | 12.19 | 12.53 | 12.19 | 12.33 | 12.33 | 1.99% | 4,369,020 |
| Mar 4, 2026 | 11.99 | 12.15 | 11.80 | 12.09 | 12.09 | 0.42% | 3,989,386 |
| Mar 3, 2026 | 12.41 | 12.59 | 12.01 | 12.04 | 12.04 | -3.22% | 6,370,610 |
| Mar 2, 2026 | 12.90 | 12.97 | 12.38 | 12.44 | 12.44 | -4.16% | 5,733,400 |
| Feb 27, 2026 | 12.90 | 13.03 | 12.82 | 12.98 | 12.98 | 0.15% | 2,949,200 |
| Feb 26, 2026 | 12.93 | 12.97 | 12.85 | 12.96 | 12.96 | 0.70% | 3,088,700 |
| Feb 25, 2026 | 13.05 | 13.07 | 12.84 | 12.87 | 12.87 | -1.00% | 3,432,100 |
| Feb 24, 2026 | 12.94 | 13.12 | 12.80 | 13.00 | 13.00 | 1.01% | 4,537,604 |
| Feb 13, 2026 | 12.65 | 12.95 | 12.64 | 12.87 | 12.87 | 1.74% | 4,575,200 |
| Feb 12, 2026 | 12.74 | 12.79 | 12.60 | 12.65 | 12.65 | -0.86% | 2,729,200 |
| Feb 11, 2026 | 12.77 | 12.94 | 12.71 | 12.76 | 12.76 | -0.08% | 2,686,300 |
| Feb 10, 2026 | 12.79 | 12.84 | 12.73 | 12.77 | 12.77 | -0.16% | 2,309,700 |
| Feb 9, 2026 | 12.60 | 12.83 | 12.56 | 12.79 | 12.79 | 1.51% | 3,633,182 |
| Feb 6, 2026 | 12.41 | 12.65 | 12.32 | 12.60 | 12.60 | 1.61% | 4,202,700 |
| Feb 5, 2026 | 12.55 | 12.63 | 12.40 | 12.40 | 12.40 | -1.04% | 3,865,846 |
| Feb 4, 2026 | 12.54 | 12.77 | 12.45 | 12.53 | 12.53 | 0.08% | 4,214,500 |
| Feb 3, 2026 | 12.46 | 12.54 | 12.35 | 12.52 | 12.52 | 1.46% | 3,926,676 |
| Feb 2, 2026 | 12.57 | 12.62 | 12.31 | 12.34 | 12.34 | -1.67% | 4,516,900 |
| Jan 30, 2026 | 12.34 | 12.59 | 12.24 | 12.55 | 12.55 | 1.70% | 4,762,334 |
| Jan 29, 2026 | 12.50 | 12.60 | 12.30 | 12.34 | 12.34 | -1.75% | 5,415,016 |
| Jan 28, 2026 | 12.68 | 12.80 | 12.49 | 12.56 | 12.56 | -1.02% | 3,920,526 |
| Jan 27, 2026 | 12.71 | 12.84 | 12.35 | 12.69 | 12.69 | -0.55% | 5,082,300 |
| Jan 26, 2026 | 12.93 | 12.94 | 12.61 | 12.76 | 12.76 | -1.31% | 4,759,464 |
| Jan 23, 2026 | 12.99 | 13.01 | 12.83 | 12.93 | 12.93 | 0.08% | 4,804,656 |
| Jan 22, 2026 | 13.19 | 13.26 | 12.85 | 12.92 | 12.92 | 0.31% | 7,141,854 |
| Jan 21, 2026 | 12.48 | 13.00 | 12.48 | 12.88 | 12.88 | 2.30% | 7,648,730 |
| Jan 20, 2026 | 12.55 | 12.78 | 12.42 | 12.59 | 12.59 | 0.72% | 5,963,700 |
| Jan 19, 2026 | 12.25 | 12.50 | 12.13 | 12.50 | 12.50 | 1.79% | 5,169,742 |
| Jan 16, 2026 | 12.18 | 12.30 | 12.10 | 12.28 | 12.28 | 0.82% | 3,845,162 |
| Jan 15, 2026 | 12.24 | 12.25 | 12.07 | 12.18 | 12.18 | -0.41% | 2,765,490 |
| Jan 14, 2026 | 12.14 | 12.27 | 12.03 | 12.23 | 12.23 | 1.07% | 5,546,864 |
| Jan 13, 2026 | 12.12 | 12.39 | 11.94 | 12.10 | 12.10 | - | 7,032,146 |
| Jan 12, 2026 | 12.12 | 12.12 | 11.92 | 12.10 | 12.10 | -0.08% | 5,148,388 |
| Jan 9, 2026 | 12.07 | 12.15 | 11.98 | 12.11 | 12.11 | 0.08% | 4,002,212 |
| Jan 8, 2026 | 11.90 | 12.14 | 11.90 | 12.10 | 12.10 | 1.17% | 3,638,530 |
| Jan 7, 2026 | 11.92 | 12.09 | 11.86 | 11.96 | 11.96 | -0.08% | 3,652,835 |
| Jan 6, 2026 | 11.84 | 11.99 | 11.76 | 11.97 | 11.97 | 1.27% | 4,139,140 |
| Jan 5, 2026 | 12.12 | 12.12 | 11.75 | 11.82 | 11.82 | -2.64% | 6,472,205 |
| Dec 31, 2025 | 12.10 | 12.21 | 11.97 | 12.14 | 12.14 | 1.08% | 5,480,327 |
| Dec 30, 2025 | 11.98 | 12.07 | 11.89 | 12.01 | 12.01 | -0.91% | 5,458,426 |
| Dec 29, 2025 | 12.30 | 12.43 | 11.95 | 12.12 | 12.12 | -2.49% | 14,501,680 |
| Dec 26, 2025 | 11.79 | 12.53 | 11.78 | 12.43 | 12.43 | 5.70% | 18,323,534 |
| Dec 25, 2025 | 11.41 | 11.78 | 11.36 | 11.76 | 11.76 | 3.07% | 4,126,416 |
| Dec 24, 2025 | 11.17 | 11.45 | 11.02 | 11.41 | 11.41 | 1.78% | 3,921,516 |
| Dec 23, 2025 | 11.12 | 11.30 | 11.00 | 11.21 | 11.21 | 0.45% | 4,417,674 |
| Dec 22, 2025 | 11.16 | 11.32 | 11.10 | 11.16 | 11.16 | 0.09% | 2,467,700 |
| Dec 19, 2025 | 10.99 | 11.15 | 10.85 | 11.15 | 11.15 | 1.92% | 2,343,500 |
| Dec 18, 2025 | 10.73 | 11.06 | 10.65 | 10.94 | 10.94 | 1.96% | 2,453,900 |
| Dec 17, 2025 | 10.84 | 10.92 | 10.50 | 10.73 | 10.73 | -0.74% | 2,988,200 |
| Dec 16, 2025 | 11.01 | 11.01 | 10.72 | 10.81 | 10.81 | -1.46% | 2,754,900 |
| Dec 15, 2025 | 10.99 | 11.09 | 10.77 | 10.97 | 10.97 | -0.54% | 2,964,200 |
| Dec 12, 2025 | 11.04 | 11.37 | 10.98 | 11.03 | 11.03 | -0.45% | 3,334,500 |
| Dec 11, 2025 | 11.32 | 11.40 | 11.05 | 11.08 | 11.08 | -2.12% | 2,690,630 |
| Dec 10, 2025 | 11.43 | 11.53 | 11.26 | 11.32 | 11.32 | -1.22% | 2,822,582 |
| Dec 9, 2025 | 11.39 | 11.56 | 11.36 | 11.46 | 11.46 | - | 2,780,384 |
| Dec 8, 2025 | 11.34 | 11.50 | 11.30 | 11.46 | 11.46 | 1.06% | 3,326,200 |
| Dec 5, 2025 | 11.10 | 11.35 | 11.00 | 11.34 | 11.34 | 1.98% | 2,848,620 |
| Dec 4, 2025 | 11.34 | 11.43 | 11.11 | 11.12 | 11.12 | -1.94% | 2,683,700 |
| Dec 3, 2025 | 11.45 | 11.53 | 11.26 | 11.34 | 11.34 | -1.39% | 2,384,700 |
| Dec 2, 2025 | 11.57 | 11.58 | 11.33 | 11.50 | 11.50 | -0.61% | 2,508,600 |
| Dec 1, 2025 | 11.79 | 11.80 | 11.52 | 11.57 | 11.57 | -0.26% | 3,125,300 |
| Nov 28, 2025 | 11.42 | 11.62 | 11.26 | 11.60 | 11.60 | 1.58% | 2,375,964 |
| Nov 27, 2025 | 11.17 | 11.48 | 11.17 | 11.42 | 11.42 | 1.78% | 3,150,500 |
| Nov 26, 2025 | 11.44 | 11.59 | 11.21 | 11.22 | 11.22 | -1.92% | 2,571,930 |
| Nov 25, 2025 | 11.43 | 11.64 | 11.30 | 11.44 | 11.44 | 0.79% | 2,785,900 |
| Nov 24, 2025 | 11.22 | 11.43 | 11.10 | 11.35 | 11.35 | 2.99% | 4,357,378 |
| Nov 21, 2025 | 11.60 | 11.72 | 11.01 | 11.02 | 11.02 | -5.41% | 4,675,144 |
| Nov 20, 2025 | 11.81 | 11.89 | 11.50 | 11.65 | 11.65 | -1.02% | 3,492,907 |
| Nov 19, 2025 | 12.12 | 12.17 | 11.70 | 11.77 | 11.77 | -2.89% | 4,667,650 |
| Nov 18, 2025 | 12.24 | 12.24 | 12.09 | 12.12 | 12.12 | -1.06% | 2,801,000 |
| Nov 17, 2025 | 12.27 | 12.27 | 12.10 | 12.25 | 12.25 | 0.33% | 3,213,800 |
| Nov 14, 2025 | 12.20 | 12.30 | 12.15 | 12.21 | 12.21 | 0.08% | 4,067,700 |
| Nov 13, 2025 | 12.14 | 12.27 | 11.96 | 12.20 | 12.20 | 0.74% | 3,166,704 |
| Nov 12, 2025 | 12.26 | 12.26 | 12.09 | 12.11 | 12.11 | -0.66% | 3,035,664 |
| Nov 11, 2025 | 12.25 | 12.25 | 12.10 | 12.19 | 12.19 | 0.08% | 2,687,100 |
| Nov 10, 2025 | 12.20 | 12.23 | 12.09 | 12.18 | 12.18 | 0.83% | 3,761,800 |
| Nov 7, 2025 | 12.19 | 12.22 | 12.05 | 12.08 | 12.08 | -0.58% | 3,027,900 |
| Nov 6, 2025 | 12.15 | 12.19 | 12.01 | 12.15 | 12.15 | 0.33% | 3,277,976 |
| Nov 5, 2025 | 11.82 | 12.13 | 11.82 | 12.11 | 12.11 | 1.51% | 3,586,710 |
| Nov 4, 2025 | 11.88 | 11.95 | 11.78 | 11.93 | 11.93 | 0.76% | 3,847,500 |
| Nov 3, 2025 | 11.86 | 11.88 | 11.68 | 11.84 | 11.84 | 0.77% | 3,236,300 |
| Oct 31, 2025 | 11.53 | 11.75 | 11.47 | 11.75 | 11.75 | 2.17% | 5,037,834 |
| Oct 30, 2025 | 11.64 | 11.76 | 11.47 | 11.50 | 11.50 | -1.71% | 4,323,600 |
| Oct 29, 2025 | 11.85 | 11.85 | 11.57 | 11.70 | 11.70 | -1.27% | 2,685,720 |
| Oct 28, 2025 | 11.65 | 11.87 | 11.61 | 11.85 | 11.85 | 1.37% | 3,468,000 |
| Oct 27, 2025 | 11.78 | 11.80 | 11.55 | 11.69 | 11.69 | 0.17% | 3,633,500 |
| Oct 24, 2025 | 11.65 | 11.75 | 11.61 | 11.67 | 11.67 | 0.17% | 2,940,730 |
| Oct 23, 2025 | 11.55 | 11.65 | 11.41 | 11.65 | 11.65 | 0.43% | 3,194,502 |
| Oct 22, 2025 | 11.57 | 11.70 | 11.46 | 11.60 | 11.60 | 0.26% | 3,206,200 |
| Oct 21, 2025 | 11.43 | 11.58 | 11.30 | 11.57 | 11.57 | 1.22% | 3,462,320 |
| Oct 20, 2025 | 11.19 | 11.44 | 11.17 | 11.43 | 11.43 | 3.44% | 4,825,238 |
| Oct 17, 2025 | 11.34 | 11.34 | 11.02 | 11.05 | 11.05 | -2.21% | 3,881,200 |
| Oct 16, 2025 | 11.46 | 11.59 | 11.29 | 11.30 | 11.30 | -1.65% | 3,628,700 |
| Oct 15, 2025 | 11.33 | 11.51 | 11.23 | 11.49 | 11.49 | 1.41% | 3,246,900 |
| Oct 14, 2025 | 11.43 | 11.59 | 11.28 | 11.33 | 11.33 | -0.26% | 3,754,900 |
| Oct 13, 2025 | 10.99 | 11.43 | 10.86 | 11.36 | 11.36 | -0.35% | 5,034,866 |
| Oct 10, 2025 | 11.34 | 11.49 | 11.26 | 11.40 | 11.40 | 0.09% | 3,606,720 |