Changzhou Shenli Electrical Machine Incorporated Company (SHA:603819)
China
· Delayed Price · Currency is CNY 14.32
+0.20 (1.42%)
Apr 29, 2026, 3:00 PM CST
SHA:603819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.45 | 14.98 | 13.61 | 14.32 | 14.32 | 1.42% | 17,221,700 |
| Apr 28, 2026 | 14.66 | 14.66 | 14.04 | 14.12 | 14.12 | -3.55% | 10,555,140 |
| Apr 27, 2026 | 15.17 | 15.17 | 14.16 | 14.64 | 14.64 | -4.38% | 18,662,600 |
| Apr 24, 2026 | 13.91 | 15.31 | 13.70 | 15.31 | 15.31 | 9.99% | 14,506,800 |
| Apr 23, 2026 | 13.93 | 14.06 | 13.76 | 13.92 | 13.92 | -0.36% | 6,336,300 |
| Apr 22, 2026 | 14.47 | 14.49 | 13.87 | 13.97 | 13.97 | -3.46% | 13,075,440 |
| Apr 21, 2026 | 14.66 | 14.98 | 14.45 | 14.47 | 14.47 | -1.03% | 7,658,800 |
| Apr 20, 2026 | 14.52 | 14.81 | 14.25 | 14.62 | 14.62 | -0.61% | 7,546,071 |
| Apr 17, 2026 | 14.18 | 14.74 | 14.15 | 14.71 | 14.71 | 3.45% | 10,122,640 |
| Apr 16, 2026 | 13.86 | 14.26 | 13.60 | 14.22 | 14.22 | 2.45% | 8,974,200 |
| Apr 15, 2026 | 13.88 | 14.02 | 13.62 | 13.88 | 13.88 | -0.36% | 7,752,782 |
| Apr 14, 2026 | 13.80 | 13.99 | 13.31 | 13.93 | 13.93 | 0.72% | 11,404,790 |
| Apr 13, 2026 | 13.38 | 13.90 | 13.28 | 13.83 | 13.83 | 2.37% | 9,032,337 |
| Apr 10, 2026 | 13.47 | 13.83 | 13.25 | 13.51 | 13.51 | 0.52% | 9,765,124 |
| Apr 9, 2026 | 13.28 | 13.66 | 13.00 | 13.44 | 13.44 | 0.75% | 9,643,731 |
| Apr 8, 2026 | 13.41 | 13.75 | 13.11 | 13.34 | 13.34 | 1.44% | 13,567,350 |
| Apr 7, 2026 | 13.13 | 13.60 | 12.83 | 13.15 | 13.15 | -0.08% | 8,736,610 |
| Apr 3, 2026 | 13.63 | 13.90 | 13.11 | 13.16 | 13.16 | -3.31% | 10,448,990 |
| Apr 2, 2026 | 13.85 | 14.07 | 13.31 | 13.61 | 13.61 | -2.65% | 20,452,890 |
| Apr 1, 2026 | 13.10 | 14.33 | 13.00 | 13.98 | 13.98 | 7.29% | 32,659,630 |
| Mar 31, 2026 | 12.80 | 13.19 | 12.75 | 13.03 | 13.03 | 1.01% | 9,029,200 |
| Mar 30, 2026 | 12.98 | 13.35 | 12.83 | 12.90 | 12.90 | -1.90% | 10,048,400 |
| Mar 27, 2026 | 12.44 | 13.20 | 12.33 | 13.15 | 13.15 | 4.61% | 16,438,200 |
| Mar 26, 2026 | 11.88 | 12.99 | 11.80 | 12.57 | 12.57 | 5.81% | 13,729,180 |
| Mar 25, 2026 | 11.57 | 11.92 | 11.54 | 11.88 | 11.88 | 2.68% | 4,533,184 |
| Mar 24, 2026 | 11.16 | 11.60 | 10.97 | 11.57 | 11.57 | 5.95% | 4,484,485 |
| Mar 23, 2026 | 11.60 | 11.68 | 10.83 | 10.92 | 10.92 | -7.38% | 6,062,200 |
| Mar 20, 2026 | 12.25 | 12.37 | 11.73 | 11.79 | 11.79 | -3.76% | 4,763,800 |
| Mar 19, 2026 | 12.38 | 12.56 | 12.20 | 12.25 | 12.25 | -2.00% | 3,153,346 |
| Mar 18, 2026 | 12.25 | 12.51 | 12.16 | 12.50 | 12.50 | 2.04% | 3,409,884 |
| Mar 17, 2026 | 12.88 | 12.88 | 12.25 | 12.25 | 12.25 | -3.54% | 3,442,400 |
| Mar 16, 2026 | 12.60 | 12.76 | 12.54 | 12.70 | 12.70 | 0.16% | 2,902,346 |
| Mar 13, 2026 | 12.77 | 12.90 | 12.64 | 12.68 | 12.68 | -0.78% | 2,758,040 |
| Mar 12, 2026 | 12.85 | 12.93 | 12.65 | 12.78 | 12.78 | -0.39% | 4,008,300 |
| Mar 11, 2026 | 13.04 | 13.05 | 12.73 | 12.83 | 12.83 | -1.00% | 3,951,100 |
| 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 |