Suzhou Electrical Apparatus Science Academy Co., Ltd. (SHE:300215)
China
· Delayed Price · Currency is CNY 10.68
-0.04 (-0.37%)
Mar 6, 2026, 4:00 PM EST
SHE:300215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.53 | 10.96 | 10.28 | 10.68 | 10.68 | -0.37% | 71,880,206 |
| Mar 5, 2026 | 10.14 | 11.31 | 10.13 | 10.72 | 10.72 | 7.09% | 98,103,700 |
| Mar 4, 2026 | 9.20 | 10.40 | 9.15 | 10.01 | 10.01 | 6.83% | 76,319,920 |
| Mar 3, 2026 | 9.88 | 10.08 | 9.27 | 9.37 | 9.37 | -5.07% | 54,389,520 |
| Mar 2, 2026 | 10.06 | 10.43 | 9.80 | 9.87 | 9.87 | -2.85% | 68,324,620 |
| Feb 27, 2026 | 10.05 | 10.28 | 9.87 | 10.16 | 10.16 | 0.10% | 52,699,900 |
| Feb 26, 2026 | 10.19 | 10.30 | 9.96 | 10.15 | 10.15 | -1.36% | 57,329,800 |
| Feb 25, 2026 | 10.11 | 10.66 | 9.92 | 10.29 | 10.29 | 1.88% | 76,155,300 |
| Feb 24, 2026 | 9.42 | 10.43 | 9.42 | 10.10 | 10.10 | 7.45% | 73,075,520 |
| Feb 13, 2026 | 9.38 | 9.77 | 9.25 | 9.40 | 9.40 | -2.89% | 54,853,200 |
| Feb 12, 2026 | 9.49 | 10.03 | 9.34 | 9.68 | 9.68 | 4.54% | 99,524,780 |
| Feb 11, 2026 | 9.42 | 9.48 | 9.25 | 9.26 | 9.26 | -1.80% | 27,021,500 |
| Feb 10, 2026 | 9.58 | 9.70 | 9.38 | 9.43 | 9.43 | -2.18% | 46,296,190 |
| Feb 9, 2026 | 9.50 | 9.72 | 9.35 | 9.64 | 9.64 | 1.47% | 69,192,300 |
| Feb 6, 2026 | 9.15 | 10.11 | 9.02 | 9.50 | 9.50 | 3.15% | 99,555,630 |
| Feb 5, 2026 | 9.38 | 9.52 | 9.15 | 9.21 | 9.21 | -4.26% | 52,326,600 |
| Feb 4, 2026 | 9.61 | 10.05 | 9.51 | 9.62 | 9.62 | -2.04% | 83,898,100 |
| Feb 3, 2026 | 9.59 | 10.20 | 9.35 | 9.82 | 9.82 | 1.45% | 127,044,000 |
| Feb 2, 2026 | 8.39 | 9.68 | 8.39 | 9.68 | 9.68 | 19.95% | 97,638,760 |
| Jan 30, 2026 | 8.20 | 8.35 | 7.88 | 8.07 | 8.07 | -1.94% | 28,643,370 |
| Jan 29, 2026 | 8.29 | 8.45 | 8.12 | 8.23 | 8.23 | -2.60% | 36,457,640 |
| Jan 28, 2026 | 8.66 | 8.69 | 8.38 | 8.45 | 8.45 | -3.21% | 46,405,849 |
| Jan 27, 2026 | 8.68 | 9.33 | 8.41 | 8.73 | 8.73 | -0.11% | 52,794,549 |
| Jan 26, 2026 | 8.89 | 9.38 | 8.68 | 8.74 | 8.74 | -5.10% | 61,569,800 |
| Jan 23, 2026 | 8.77 | 9.50 | 8.77 | 9.21 | 9.21 | 1.32% | 85,694,470 |
| Jan 22, 2026 | 9.03 | 9.85 | 8.95 | 9.09 | 9.09 | 0.78% | 90,928,490 |
| Jan 21, 2026 | 9.70 | 9.74 | 9.00 | 9.02 | 9.02 | -8.43% | 91,447,290 |
| Jan 20, 2026 | 9.53 | 10.29 | 8.93 | 9.85 | 9.85 | 3.47% | 154,755,100 |
| Jan 19, 2026 | 8.21 | 9.79 | 8.20 | 9.52 | 9.52 | 16.67% | 164,013,600 |
| Jan 16, 2026 | 7.00 | 8.16 | 6.98 | 8.16 | 8.16 | 20.00% | 80,944,210 |
| Jan 15, 2026 | 6.86 | 6.97 | 6.69 | 6.80 | 6.80 | -1.16% | 21,110,700 |
| Jan 14, 2026 | 6.81 | 7.03 | 6.76 | 6.88 | 6.88 | - | 33,008,420 |
| Jan 13, 2026 | 7.00 | 7.02 | 6.75 | 6.88 | 6.88 | -2.13% | 34,615,900 |
| Jan 12, 2026 | 6.79 | 7.06 | 6.73 | 7.03 | 7.03 | 4.46% | 36,449,531 |
| Jan 9, 2026 | 6.73 | 6.75 | 6.64 | 6.73 | 6.73 | 0.15% | 21,810,500 |
| Jan 8, 2026 | 6.55 | 6.80 | 6.50 | 6.72 | 6.72 | 1.97% | 27,981,100 |
| Jan 7, 2026 | 6.47 | 6.75 | 6.44 | 6.59 | 6.59 | 1.38% | 25,270,760 |
| Jan 6, 2026 | 6.45 | 6.50 | 6.38 | 6.50 | 6.50 | 0.78% | 17,273,440 |
| Jan 5, 2026 | 6.39 | 6.51 | 6.38 | 6.45 | 6.45 | 1.42% | 14,825,920 |
| Dec 31, 2025 | 6.36 | 6.53 | 6.35 | 6.36 | 6.36 | - | 14,129,560 |
| Dec 30, 2025 | 6.57 | 6.60 | 6.35 | 6.36 | 6.36 | -3.64% | 22,601,600 |
| Dec 29, 2025 | 6.72 | 6.72 | 6.50 | 6.60 | 6.60 | -2.80% | 25,929,800 |
| Dec 26, 2025 | 6.67 | 6.97 | 6.60 | 6.79 | 6.79 | 1.04% | 36,133,500 |
| Dec 25, 2025 | 6.79 | 6.83 | 6.65 | 6.72 | 6.72 | 0.15% | 28,131,500 |
| Dec 24, 2025 | 6.51 | 6.74 | 6.48 | 6.71 | 6.71 | 2.29% | 21,206,300 |
| Dec 23, 2025 | 6.66 | 6.71 | 6.45 | 6.56 | 6.56 | -1.80% | 27,079,490 |
| Dec 22, 2025 | 6.80 | 6.85 | 6.64 | 6.68 | 6.68 | -2.91% | 25,221,500 |
| Dec 19, 2025 | 6.65 | 7.01 | 6.65 | 6.88 | 6.88 | 3.30% | 39,698,200 |
| Dec 18, 2025 | 6.88 | 6.89 | 6.63 | 6.66 | 6.66 | -4.03% | 29,981,170 |
| Dec 17, 2025 | 7.30 | 7.32 | 6.70 | 6.94 | 6.94 | -4.67% | 41,194,000 |
| Dec 16, 2025 | 7.65 | 7.68 | 7.24 | 7.28 | 7.28 | -5.21% | 33,325,900 |
| Dec 15, 2025 | 7.75 | 7.83 | 7.51 | 7.68 | 7.68 | -1.41% | 37,631,300 |
| Dec 12, 2025 | 7.37 | 7.98 | 7.37 | 7.79 | 7.79 | 2.37% | 74,736,310 |
| Dec 11, 2025 | 7.15 | 8.18 | 7.15 | 7.61 | 7.61 | 7.79% | 77,500,360 |
| Dec 10, 2025 | 7.28 | 7.32 | 6.98 | 7.06 | 7.06 | -4.21% | 35,814,030 |
| Dec 9, 2025 | 7.41 | 7.73 | 7.30 | 7.37 | 7.37 | -0.54% | 31,923,080 |
| Dec 8, 2025 | 7.56 | 7.57 | 7.38 | 7.41 | 7.41 | -2.24% | 36,773,230 |
| Dec 5, 2025 | 7.20 | 7.60 | 7.08 | 7.58 | 7.58 | 3.55% | 46,007,180 |
| Dec 4, 2025 | 7.52 | 7.80 | 7.31 | 7.32 | 7.32 | -5.55% | 43,588,350 |
| Dec 3, 2025 | 7.57 | 7.96 | 7.47 | 7.75 | 7.75 | 0.52% | 57,101,357 |
| Dec 2, 2025 | 7.70 | 7.78 | 7.41 | 7.71 | 7.71 | -2.77% | 63,229,850 |
| Dec 1, 2025 | 7.48 | 8.10 | 7.20 | 7.93 | 7.93 | 6.87% | 77,690,130 |
| Nov 28, 2025 | 7.57 | 8.03 | 7.39 | 7.42 | 7.42 | -4.63% | 66,488,220 |
| Nov 27, 2025 | 7.40 | 7.96 | 7.15 | 7.78 | 7.78 | 1.97% | 75,374,018 |
| Nov 26, 2025 | 6.92 | 8.19 | 6.86 | 7.63 | 7.63 | 7.77% | 87,685,670 |
| Nov 25, 2025 | 6.70 | 7.20 | 6.68 | 7.08 | 7.08 | 1.87% | 56,146,810 |
| Nov 24, 2025 | 6.69 | 7.05 | 6.64 | 6.95 | 6.95 | 3.58% | 56,687,390 |
| Nov 21, 2025 | 6.56 | 7.28 | 6.55 | 6.71 | 6.71 | 2.91% | 67,118,330 |
| Nov 20, 2025 | 6.38 | 6.72 | 6.36 | 6.52 | 6.52 | 2.19% | 27,401,940 |
| Nov 19, 2025 | 6.43 | 6.52 | 6.34 | 6.38 | 6.38 | -0.78% | 6,527,200 |
| Nov 18, 2025 | 6.44 | 6.49 | 6.38 | 6.43 | 6.43 | -0.92% | 8,280,900 |
| Nov 17, 2025 | 6.48 | 6.54 | 6.42 | 6.49 | 6.49 | - | 8,249,800 |
| Nov 14, 2025 | 6.44 | 6.59 | 6.42 | 6.49 | 6.49 | 0.46% | 10,731,100 |
| Nov 13, 2025 | 6.52 | 6.52 | 6.38 | 6.46 | 6.46 | - | 9,053,711 |
| Nov 12, 2025 | 6.53 | 6.57 | 6.43 | 6.46 | 6.46 | -1.52% | 14,082,600 |
| Nov 11, 2025 | 6.52 | 6.66 | 6.50 | 6.56 | 6.56 | 0.61% | 13,426,900 |
| Nov 10, 2025 | 6.60 | 6.65 | 6.44 | 6.52 | 6.52 | -1.21% | 15,257,500 |
| Nov 7, 2025 | 6.48 | 6.65 | 6.45 | 6.60 | 6.60 | 1.07% | 19,877,520 |
| Nov 6, 2025 | 6.47 | 6.68 | 6.42 | 6.53 | 6.53 | 0.31% | 25,953,120 |
| Nov 5, 2025 | 6.23 | 6.58 | 6.20 | 6.51 | 6.51 | 3.99% | 29,930,400 |
| Nov 4, 2025 | 6.21 | 6.35 | 6.21 | 6.26 | 6.26 | 0.48% | 13,184,100 |
| Nov 3, 2025 | 6.12 | 6.24 | 6.11 | 6.23 | 6.23 | 1.96% | 8,985,800 |
| Oct 31, 2025 | 6.07 | 6.13 | 6.04 | 6.11 | 6.11 | 0.83% | 6,064,717 |
| Oct 30, 2025 | 6.13 | 6.16 | 6.05 | 6.06 | 6.06 | -1.14% | 6,879,400 |
| Oct 29, 2025 | 6.14 | 6.18 | 6.06 | 6.13 | 6.13 | -0.65% | 8,742,600 |
| Oct 28, 2025 | 6.14 | 6.18 | 6.08 | 6.17 | 6.17 | 1.31% | 8,577,300 |
| Oct 27, 2025 | 6.08 | 6.15 | 6.04 | 6.09 | 6.09 | 0.16% | 5,484,500 |
| Oct 24, 2025 | 6.09 | 6.15 | 6.08 | 6.08 | 6.08 | -0.16% | 5,740,800 |
| Oct 23, 2025 | 6.05 | 6.09 | 5.96 | 6.09 | 6.09 | 1.00% | 6,133,600 |
| Oct 22, 2025 | 6.06 | 6.09 | 6.02 | 6.03 | 6.03 | -0.50% | 5,130,300 |
| Oct 21, 2025 | 5.96 | 6.07 | 5.96 | 6.06 | 6.06 | 1.51% | 6,293,600 |
| Oct 20, 2025 | 5.89 | 5.98 | 5.89 | 5.97 | 5.97 | 1.88% | 4,609,800 |
| Oct 17, 2025 | 6.02 | 6.06 | 5.86 | 5.86 | 5.86 | -2.82% | 6,126,045 |
| Oct 16, 2025 | 6.07 | 6.12 | 6.01 | 6.03 | 6.03 | -0.99% | 5,621,800 |
| Oct 15, 2025 | 6.02 | 6.10 | 6.01 | 6.09 | 6.09 | 1.00% | 5,062,200 |
| Oct 14, 2025 | 6.12 | 6.13 | 6.02 | 6.03 | 6.03 | 0.33% | 6,330,500 |
| Oct 13, 2025 | 5.65 | 6.04 | 5.65 | 6.01 | 6.01 | -1.31% | 7,750,400 |
| Oct 10, 2025 | 6.02 | 6.12 | 6.02 | 6.09 | 6.09 | 0.50% | 6,016,208 |
| Oct 9, 2025 | 6.00 | 6.15 | 6.00 | 6.06 | 6.06 | 1.00% | 6,144,906 |
| Sep 30, 2025 | 5.97 | 6.04 | 5.97 | 6.00 | 6.00 | 0.33% | 4,414,600 |