Suzhou Electrical Apparatus Science Academy Co., Ltd. (SHE:300215)
China
· Delayed Price · Currency is CNY 8.60
-0.07 (-0.81%)
At close: Apr 29, 2026
SHE:300215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.50 | 8.75 | 8.40 | 8.67 | 8.67 | 1.17% | 48,034,910 |
| Apr 27, 2026 | 8.27 | 8.57 | 8.09 | 8.57 | 8.57 | 3.38% | 40,872,272 |
| Apr 24, 2026 | 8.11 | 8.40 | 8.00 | 8.29 | 8.29 | 2.60% | 36,556,530 |
| Apr 23, 2026 | 8.13 | 8.36 | 7.96 | 8.08 | 8.08 | -0.74% | 21,861,000 |
| Apr 22, 2026 | 7.99 | 8.19 | 7.98 | 8.14 | 8.14 | 1.12% | 22,461,710 |
| Apr 21, 2026 | 8.14 | 8.18 | 7.93 | 8.05 | 8.05 | -1.71% | 23,975,900 |
| Apr 20, 2026 | 8.10 | 8.21 | 8.00 | 8.19 | 8.19 | 0.74% | 26,065,645 |
| Apr 17, 2026 | 8.29 | 8.35 | 8.10 | 8.13 | 8.13 | -3.79% | 29,213,300 |
| Apr 16, 2026 | 8.35 | 8.45 | 8.08 | 8.45 | 8.45 | -1.74% | 41,510,149 |
| Apr 15, 2026 | 8.32 | 8.73 | 8.20 | 8.60 | 8.60 | 3.37% | 58,812,800 |
| Apr 14, 2026 | 8.12 | 8.34 | 7.99 | 8.32 | 8.32 | 2.59% | 28,405,118 |
| Apr 13, 2026 | 8.10 | 8.14 | 7.90 | 8.11 | 8.11 | 0.62% | 15,114,400 |
| Apr 10, 2026 | 8.02 | 8.19 | 8.02 | 8.06 | 8.06 | 0.62% | 13,472,260 |
| Apr 9, 2026 | 8.08 | 8.13 | 7.97 | 8.01 | 8.01 | -2.32% | 12,777,318 |
| Apr 8, 2026 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 4.59% | 17,715,760 |
| Apr 7, 2026 | 7.70 | 7.88 | 7.65 | 7.84 | 7.84 | 2.22% | 11,814,000 |
| Apr 3, 2026 | 7.90 | 7.96 | 7.65 | 7.67 | 7.67 | -3.16% | 13,184,100 |
| Apr 2, 2026 | 8.03 | 8.21 | 7.86 | 7.92 | 7.92 | -1.61% | 17,270,800 |
| Apr 1, 2026 | 8.04 | 8.12 | 7.97 | 8.05 | 8.05 | 2.03% | 14,349,000 |
| Mar 31, 2026 | 8.10 | 8.18 | 7.88 | 7.89 | 7.89 | -3.19% | 15,961,000 |
| Mar 30, 2026 | 8.02 | 8.16 | 7.85 | 8.15 | 8.15 | 0.37% | 19,370,360 |
| Mar 27, 2026 | 7.86 | 8.20 | 7.81 | 8.12 | 8.12 | 1.63% | 19,851,200 |
| Mar 26, 2026 | 8.40 | 8.41 | 7.94 | 7.99 | 7.99 | -5.78% | 28,941,410 |
| Mar 25, 2026 | 8.52 | 8.68 | 8.38 | 8.48 | 8.48 | -0.47% | 31,864,400 |
| Mar 24, 2026 | 8.31 | 8.64 | 8.16 | 8.52 | 8.52 | 5.32% | 36,447,800 |
| Mar 23, 2026 | 8.30 | 8.51 | 7.99 | 8.09 | 8.09 | -5.05% | 28,374,250 |
| Mar 20, 2026 | 8.69 | 8.93 | 8.51 | 8.52 | 8.52 | -2.74% | 29,212,446 |
| Mar 19, 2026 | 8.72 | 8.79 | 8.38 | 8.76 | 8.76 | -2.12% | 31,728,360 |
| Mar 18, 2026 | 8.71 | 9.43 | 8.71 | 8.95 | 8.95 | 2.99% | 52,321,920 |
| Mar 17, 2026 | 9.45 | 9.45 | 8.65 | 8.69 | 8.69 | -7.85% | 47,286,800 |
| Mar 16, 2026 | 9.78 | 9.89 | 9.21 | 9.43 | 9.43 | -3.58% | 32,045,200 |
| Mar 13, 2026 | 10.16 | 10.20 | 9.71 | 9.78 | 9.78 | -4.21% | 32,710,770 |
| Mar 12, 2026 | 10.60 | 10.67 | 10.16 | 10.21 | 10.21 | -4.58% | 42,790,590 |
| Mar 11, 2026 | 10.61 | 10.98 | 10.47 | 10.70 | 10.70 | -1.02% | 59,630,575 |
| Mar 10, 2026 | 10.78 | 11.22 | 10.58 | 10.81 | 10.81 | -1.55% | 57,070,909 |
| Mar 9, 2026 | 10.55 | 11.20 | 10.49 | 10.98 | 10.98 | 2.81% | 81,727,200 |
| 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 |