Skip to main content
SEC Electric Machinery Co., Ltd. (SHA:603988)
China flag China · Delayed Price · Currency is CNY
25.58
+0.73 (2.94%)
Apr 29, 2026, 3:00 PM CST

SEC Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.6825.6624.5025.32-1.89%2,472,000
Apr 28, 202625.8425.8524.7624.8524.85-5.19%7,457,936
Apr 27, 202624.5026.6623.7026.2126.215.64%13,682,130
Apr 24, 202624.3825.0724.1024.8124.811.18%5,445,476
Apr 23, 202625.0125.1324.2124.5224.52-2.27%6,071,200
Apr 22, 202625.5425.5424.8925.0925.09-1.92%7,035,468
Apr 21, 202626.2526.2625.3425.5825.58-3.07%6,863,423
Apr 20, 202625.9426.4825.9226.3926.39-0.60%6,858,270
Apr 17, 202626.3326.8825.8026.5526.550.42%8,708,100
Apr 16, 202626.7326.7326.1426.4426.44-1.08%7,819,700
Apr 15, 202627.0327.4026.5726.7326.73-1.26%7,702,252
Apr 14, 202627.4927.4926.6927.0727.07-0.11%7,906,954
Apr 13, 202626.6827.1026.5327.1027.10-9,615,314
Apr 10, 202627.6327.7326.9027.1027.10-1.20%11,575,590
Apr 9, 202627.0028.0027.0027.4327.43-1.97%14,877,330
Apr 8, 202627.0028.2826.6127.9827.983.55%23,015,160
Apr 7, 202625.1827.0224.6927.0227.0210.02%20,672,330
Apr 3, 202624.5025.3523.7424.5624.560.24%6,608,976
Apr 2, 202624.5324.7623.8824.5024.50-1.33%3,633,500
Apr 1, 202625.0325.0824.5024.8324.832.35%3,021,900
Mar 31, 202624.8725.4524.2624.2624.26-1.38%4,291,100
Mar 30, 202624.2024.6224.0024.6024.601.15%2,827,400
Mar 27, 202624.0224.4923.6324.3224.320.87%2,371,900
Mar 26, 202624.6524.7923.9924.1124.11-2.35%2,783,800
Mar 25, 202624.7624.9024.2624.6924.692.24%3,220,600
Mar 24, 202623.3024.2323.2024.1524.154.68%4,506,200
Mar 23, 202624.0424.4822.8623.0723.07-6.75%7,057,520
Mar 20, 202625.7125.8824.7124.7424.74-2.71%4,557,998
Mar 19, 202626.2526.4725.3625.4325.43-4.61%4,706,500
Mar 18, 202626.1826.7626.1526.6626.661.95%3,344,300
Mar 17, 202626.6527.2226.1026.1526.15-1.88%4,416,288
Mar 16, 202627.0927.4726.3626.6526.65-1.99%5,227,788
Mar 13, 202627.9428.2627.1027.1927.19-2.93%5,921,464
Mar 12, 202628.8029.0027.7028.0128.01-2.74%7,682,770
Mar 11, 202627.9829.8827.9128.8028.803.37%11,922,830
Mar 10, 202627.5328.3427.5227.8627.861.86%5,389,139
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