Skip to main content
SEC Electric Machinery Co., Ltd. (SHA:603988)
China flag China · Delayed Price · Currency is CNY
27.87
+0.52 (1.90%)
Mar 10, 2026, 11:30 AM CST

SEC Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.5127.6326.2527.3527.350.77%6,360,900
Mar 6, 202626.8727.4726.6027.1427.141.00%4,386,000
Mar 5, 202626.3827.3526.3026.8726.872.91%6,208,600
Mar 4, 202625.5026.6025.3826.1126.110.35%6,159,388
Mar 3, 202628.5028.5025.9826.0226.02-8.70%11,099,850
Mar 2, 202628.0728.9627.6028.5028.501.28%8,498,900
Feb 27, 202628.0328.4027.9428.1428.14-0.32%4,626,400
Feb 26, 202628.5928.7128.1028.2328.23-1.71%4,727,000
Feb 25, 202629.0329.1828.3628.7228.72-0.59%4,664,409
Feb 24, 202628.5030.1128.3728.8928.892.92%7,849,488
Feb 13, 202628.4428.5428.0328.0728.07-1.75%4,092,930
Feb 12, 202629.0129.2028.5028.5728.57-1.24%4,763,300
Feb 11, 202629.3129.3928.8128.9328.93-1.93%4,223,400
Feb 10, 202629.7030.1629.4729.5029.50-0.84%5,482,664
Feb 9, 202629.6130.2929.5129.7529.751.99%5,872,444
Feb 6, 202629.0029.9028.6029.1729.17-0.27%8,301,200
Feb 5, 202630.2330.2329.2029.2529.25-4.22%7,611,374
Feb 4, 202632.4733.3030.1430.5430.54-3.32%15,303,010
Feb 3, 202629.2732.2529.2731.5931.59-2.86%24,983,380
Feb 2, 202632.5232.5232.5232.5232.52-9.99%1,720,200
Jan 30, 202635.5037.2735.2836.1336.13-3.11%11,959,132
Jan 29, 202639.5539.9736.8237.2937.29-2.20%15,932,260
Jan 28, 202634.8638.1334.6738.1338.1310.01%15,127,710
Jan 27, 202634.0235.3632.6034.6634.660.32%14,962,900
Jan 26, 202633.3334.6833.2034.5534.555.02%14,721,220
Jan 23, 202632.5034.4232.5032.9032.900.09%17,881,470
Jan 22, 202630.8934.3230.8832.8732.875.35%26,933,370
Jan 21, 202629.6931.9629.2931.2031.204.03%16,728,750
Jan 20, 202628.5430.0027.7229.9929.994.31%14,272,110
Jan 19, 202629.1829.5228.3028.7528.75-3.36%11,775,680
Jan 16, 202629.0230.4828.0229.7529.752.52%19,422,530
Jan 15, 202628.2829.7327.9029.0229.024.73%20,921,570
Jan 14, 202625.6827.7125.1527.7127.7110.00%18,116,500
Jan 13, 202625.1525.6824.6225.1925.190.24%7,858,933
Jan 12, 202624.8225.2624.7225.1325.131.25%6,561,933
Jan 9, 202624.9725.0124.6124.8224.82-0.68%4,237,336
Jan 8, 202624.7625.2324.6124.9924.990.77%5,233,988
Jan 7, 202625.1525.3824.6824.8024.80-0.84%4,497,395
Jan 6, 202624.4725.0424.4225.0125.011.83%5,052,861
Jan 5, 202624.3024.7924.3024.5624.561.07%3,361,794
Dec 31, 202524.5524.6824.0224.3024.30-0.82%3,608,002
Dec 30, 202524.6524.9324.3024.5024.50-1.13%3,518,660
Dec 29, 202524.9425.2024.4424.7824.780.45%4,395,300
Dec 26, 202525.2825.2824.5224.6724.67-1.28%4,119,200
Dec 25, 202524.4225.2824.3124.9924.992.00%4,125,350
Dec 24, 202524.3124.6724.0724.5024.50-0.41%3,600,000
Dec 23, 202524.8026.0024.4224.6024.600.61%7,864,400
Dec 22, 202524.3425.0024.2424.4524.450.87%3,807,440
Dec 19, 202524.0024.5123.9124.2424.240.75%2,699,008
Dec 18, 202524.1124.5524.0124.0624.06-1.60%4,003,900
Dec 17, 202524.3124.4823.7224.4524.450.53%3,830,800
Dec 16, 202525.4825.4823.9324.3224.32-4.44%5,395,100
Dec 15, 202525.1826.0924.6425.4525.453.04%6,064,800
Dec 12, 202524.4225.0324.4024.7024.700.82%2,623,340
Dec 11, 202525.0125.3424.5024.5024.50-1.69%2,448,300
Dec 10, 202525.0225.0924.7124.9224.92-0.48%2,143,376
Dec 9, 202525.5025.8025.0125.0425.04-2.53%3,140,000
Dec 8, 202525.0425.8525.0425.6925.692.47%4,205,654
Dec 5, 202524.8025.1524.2025.0725.070.80%3,931,061
Dec 4, 202525.3525.6824.8024.8724.87-2.05%4,382,991
Dec 3, 202525.6226.2725.3525.3925.39-0.86%5,281,076
Dec 2, 202525.9626.2925.2725.6125.61-1.31%5,659,282
Dec 1, 202524.9026.8024.7525.9525.955.15%10,649,700
Nov 28, 202524.7424.8024.2024.6824.680.57%2,220,382
Nov 27, 202524.8825.0424.3724.5424.54-1.37%3,972,782
Nov 26, 202524.1325.0024.0224.8824.883.19%5,500,200
Nov 25, 202523.7624.2723.7624.1124.111.47%2,835,600
Nov 24, 202523.4023.9023.1923.7623.761.45%3,413,800
Nov 21, 202523.8624.0023.1623.4223.42-3.22%5,142,500
Nov 20, 202524.4124.5424.0624.2024.20-0.86%3,301,800
Nov 19, 202524.0324.7524.0324.4124.41-0.69%3,770,700
Nov 18, 202525.3425.3824.3624.5824.58-1.68%6,272,800
Nov 17, 202526.2226.4025.0025.0025.00-4.21%7,988,100
Nov 14, 202526.0026.4825.6526.1026.10-0.15%4,625,500
Nov 13, 202525.4726.5025.3326.1426.142.63%7,853,710
Nov 12, 202525.2226.3025.2225.4725.470.08%4,907,160
Nov 11, 202525.8625.9025.4525.4525.45-0.90%3,665,200
Nov 10, 202525.4725.7225.2025.6825.680.82%5,876,600
Nov 7, 202526.1126.5725.3325.4725.47-2.30%7,289,882
Nov 6, 202525.9926.1225.6526.0726.070.58%6,465,900
Nov 5, 202525.7826.2225.6525.9225.92-1.03%6,011,176
Nov 4, 202527.4027.8526.0026.1926.19-5.45%10,139,450
Nov 3, 202527.4027.8926.6027.7027.700.36%7,194,432
Oct 31, 202527.0028.4526.8527.6027.603.06%11,900,180
Oct 30, 202527.0127.1326.6626.7826.78-1.11%5,723,400
Oct 29, 202526.5727.2726.4427.0827.081.65%5,045,200
Oct 28, 202526.9027.2226.5426.6426.64-1.41%5,326,330
Oct 27, 202527.0027.3726.7027.0227.02-0.33%4,807,175
Oct 24, 202526.9527.1126.6127.1127.111.08%6,188,340
Oct 23, 202527.5027.5826.4526.8226.82-2.90%8,497,600
Oct 22, 202528.2328.3127.1127.6227.62-5.51%12,276,160
Oct 21, 202529.8731.0028.7129.2329.23-0.92%11,606,790
Oct 20, 202530.2330.7729.1029.5029.50-2.03%10,659,240
Oct 17, 202531.5831.8030.0030.1130.11-3.83%13,915,370
Oct 16, 202530.4531.8330.2531.3131.312.32%11,932,600
Oct 15, 202530.0031.3129.0630.6030.604.87%14,041,130
Oct 14, 202531.0031.8228.9929.1829.18-5.29%13,219,650
Oct 13, 202529.2531.3729.2530.8130.81-0.61%16,768,250
Oct 10, 202532.4033.1030.5031.0031.000.32%26,189,400
Oct 9, 202529.8830.9029.1030.9030.9010.00%7,630,542