Sicher Elevator Co., Ltd. (SHE:301056)
China
· Delayed Price · Currency is CNY 16.42
+0.91 (5.87%)
At close: Mar 10, 2026
Sicher Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.70 | 15.80 | 15.35 | 15.51 | 15.51 | -1.84% | 2,635,805 |
| Mar 6, 2026 | 15.61 | 15.85 | 15.45 | 15.80 | 15.80 | 0.64% | 1,870,700 |
| Mar 5, 2026 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 4.88% | 4,108,200 |
| Mar 4, 2026 | 14.85 | 15.10 | 14.64 | 14.97 | 14.97 | 0.94% | 3,323,328 |
| Mar 3, 2026 | 15.89 | 15.98 | 14.73 | 14.83 | 14.83 | -6.67% | 4,472,171 |
| Mar 2, 2026 | 15.80 | 16.40 | 15.70 | 15.89 | 15.89 | -1.12% | 5,150,200 |
| Feb 27, 2026 | 16.00 | 16.20 | 15.68 | 16.07 | 16.07 | 0.06% | 4,250,655 |
| Feb 26, 2026 | 16.17 | 16.25 | 15.90 | 16.06 | 16.06 | -0.68% | 2,188,300 |
| Feb 25, 2026 | 16.24 | 16.38 | 15.96 | 16.17 | 16.17 | 0.06% | 2,367,410 |
| Feb 24, 2026 | 16.28 | 16.80 | 16.10 | 16.16 | 16.16 | 1.25% | 3,825,413 |
| Feb 13, 2026 | 16.20 | 16.50 | 15.95 | 15.96 | 15.96 | -1.72% | 3,638,016 |
| Feb 12, 2026 | 16.32 | 16.61 | 16.01 | 16.24 | 16.24 | -0.61% | 2,405,200 |
| Feb 11, 2026 | 16.42 | 16.59 | 16.29 | 16.34 | 16.34 | -0.43% | 2,536,900 |
| Feb 10, 2026 | 16.95 | 17.03 | 16.21 | 16.41 | 16.41 | -3.58% | 4,296,400 |
| Feb 9, 2026 | 17.23 | 17.61 | 16.92 | 17.02 | 17.02 | -0.06% | 4,507,100 |
| Feb 6, 2026 | 17.25 | 17.55 | 16.63 | 17.03 | 17.03 | -1.28% | 5,213,100 |
| Feb 5, 2026 | 17.35 | 17.63 | 16.98 | 17.25 | 17.25 | -1.37% | 4,018,057 |
| Feb 4, 2026 | 17.93 | 18.00 | 17.13 | 17.49 | 17.49 | -1.80% | 7,403,790 |
| Feb 3, 2026 | 16.53 | 18.18 | 16.46 | 17.81 | 17.81 | 8.00% | 10,176,500 |
| Feb 2, 2026 | 16.11 | 16.95 | 15.85 | 16.49 | 16.49 | 1.79% | 9,878,172 |
| Jan 30, 2026 | 15.33 | 16.64 | 15.22 | 16.20 | 16.20 | 6.51% | 9,465,956 |
| Jan 29, 2026 | 16.14 | 16.14 | 15.08 | 15.21 | 15.21 | -5.70% | 7,162,020 |
| Jan 28, 2026 | 16.99 | 17.35 | 15.90 | 16.13 | 16.13 | -7.62% | 9,686,400 |
| Jan 27, 2026 | 15.16 | 17.57 | 14.98 | 17.46 | 17.46 | 15.17% | 12,132,000 |
| Jan 26, 2026 | 15.99 | 16.06 | 15.10 | 15.16 | 15.16 | -2.51% | 4,314,900 |
| Jan 23, 2026 | 15.30 | 15.73 | 15.15 | 15.55 | 15.55 | 2.98% | 4,767,500 |
| Jan 22, 2026 | 15.46 | 15.55 | 14.81 | 15.10 | 15.10 | -2.08% | 5,433,400 |
| Jan 21, 2026 | 15.37 | 15.73 | 15.13 | 15.42 | 15.42 | 0.52% | 5,502,343 |
| Jan 20, 2026 | 15.93 | 16.14 | 15.15 | 15.34 | 15.34 | -2.66% | 5,441,800 |
| Jan 19, 2026 | 16.48 | 16.65 | 15.45 | 15.76 | 15.76 | -2.96% | 8,405,005 |
| Jan 16, 2026 | 17.47 | 17.80 | 16.14 | 16.24 | 16.24 | -6.13% | 7,628,644 |
| Jan 15, 2026 | 16.54 | 18.70 | 16.49 | 17.30 | 17.30 | 4.91% | 9,521,213 |
| Jan 14, 2026 | 16.40 | 16.94 | 15.98 | 16.49 | 16.49 | 0.86% | 7,635,156 |
| Jan 13, 2026 | 16.40 | 17.06 | 15.95 | 16.35 | 16.35 | 0.25% | 6,974,094 |
| Jan 12, 2026 | 15.80 | 16.39 | 15.09 | 16.31 | 16.31 | 5.23% | 8,731,007 |
| Jan 9, 2026 | 15.63 | 16.08 | 15.32 | 15.50 | 15.50 | 0.58% | 8,030,172 |
| Jan 8, 2026 | 15.54 | 15.70 | 14.92 | 15.41 | 15.41 | -1.28% | 10,522,372 |
| Jan 7, 2026 | 15.24 | 15.74 | 14.70 | 15.61 | 15.61 | 4.91% | 10,941,088 |
| Jan 6, 2026 | 15.15 | 15.67 | 14.77 | 14.88 | 14.88 | -1.65% | 11,368,630 |
| Jan 5, 2026 | 16.34 | 16.80 | 14.49 | 15.13 | 15.13 | -9.94% | 15,061,010 |
| Dec 31, 2025 | 16.78 | 17.08 | 16.56 | 16.80 | 16.80 | - | 10,424,940 |
| Dec 30, 2025 | 15.34 | 17.68 | 15.15 | 16.80 | 16.80 | 7.42% | 17,248,289 |
| Dec 29, 2025 | 15.10 | 15.77 | 14.88 | 15.64 | 15.64 | 3.71% | 12,016,750 |
| Dec 26, 2025 | 13.92 | 15.10 | 13.80 | 15.08 | 15.08 | 7.87% | 10,972,000 |
| Dec 25, 2025 | 13.48 | 14.11 | 13.30 | 13.98 | 13.98 | 2.72% | 10,747,455 |
| Dec 24, 2025 | 12.98 | 13.66 | 12.78 | 13.61 | 13.61 | 3.18% | 15,222,857 |
| Dec 23, 2025 | 11.79 | 13.95 | 11.69 | 13.19 | 13.19 | 12.93% | 20,018,660 |
| Dec 22, 2025 | 11.19 | 11.97 | 11.07 | 11.68 | 11.68 | 4.85% | 5,740,143 |
| Dec 19, 2025 | 10.80 | 11.19 | 10.80 | 11.14 | 11.14 | 3.24% | 2,143,989 |
| Dec 18, 2025 | 10.60 | 10.87 | 10.48 | 10.79 | 10.79 | 1.51% | 1,818,500 |
| Dec 17, 2025 | 10.63 | 10.75 | 10.40 | 10.63 | 10.63 | - | 1,609,400 |
| Dec 16, 2025 | 10.98 | 11.11 | 10.63 | 10.63 | 10.63 | -3.19% | 2,203,922 |
| Dec 15, 2025 | 11.10 | 11.21 | 10.85 | 10.98 | 10.98 | -1.08% | 2,208,000 |
| Dec 12, 2025 | 10.98 | 11.32 | 10.81 | 11.10 | 11.10 | 1.09% | 2,834,031 |
| Dec 11, 2025 | 11.35 | 11.35 | 10.92 | 10.98 | 10.98 | -3.85% | 3,015,806 |
| Dec 10, 2025 | 11.49 | 11.65 | 11.40 | 11.42 | 11.22 | -1.13% | 2,395,962 |
| Dec 9, 2025 | 11.88 | 11.91 | 11.51 | 11.55 | 11.35 | -2.78% | 2,805,741 |
| Dec 8, 2025 | 11.91 | 12.02 | 11.85 | 11.88 | 11.67 | -0.08% | 2,462,586 |
| Dec 5, 2025 | 11.83 | 11.91 | 11.65 | 11.89 | 11.68 | 0.51% | 2,094,410 |
| Dec 4, 2025 | 11.73 | 11.91 | 11.61 | 11.83 | 11.62 | 1.02% | 2,022,700 |
| Dec 3, 2025 | 11.83 | 11.94 | 11.68 | 11.71 | 11.50 | -1.18% | 1,768,000 |
| Dec 2, 2025 | 11.83 | 11.97 | 11.70 | 11.85 | 11.64 | 0.42% | 2,094,067 |
| Dec 1, 2025 | 11.87 | 11.99 | 11.74 | 11.80 | 11.59 | 0.17% | 2,045,800 |
| Nov 28, 2025 | 11.70 | 11.80 | 11.44 | 11.78 | 11.57 | 1.03% | 1,461,000 |
| Nov 27, 2025 | 11.41 | 11.70 | 11.41 | 11.66 | 11.46 | 2.19% | 2,056,878 |
| Nov 26, 2025 | 11.55 | 11.72 | 11.38 | 11.41 | 11.21 | -0.95% | 1,831,400 |
| Nov 25, 2025 | 11.59 | 11.65 | 11.35 | 11.52 | 11.32 | 0.17% | 1,767,100 |
| Nov 24, 2025 | 11.38 | 11.57 | 11.32 | 11.50 | 11.30 | 1.77% | 1,955,500 |
| Nov 21, 2025 | 11.68 | 11.79 | 11.16 | 11.30 | 11.10 | -3.42% | 2,549,500 |
| Nov 20, 2025 | 11.75 | 11.94 | 11.63 | 11.70 | 11.50 | -0.43% | 1,956,789 |
| Nov 19, 2025 | 12.03 | 12.16 | 11.72 | 11.75 | 11.54 | -2.41% | 2,700,900 |
| Nov 18, 2025 | 12.07 | 12.25 | 11.94 | 12.04 | 11.83 | -0.66% | 2,649,189 |
| Nov 17, 2025 | 12.36 | 12.36 | 12.07 | 12.12 | 11.91 | -1.22% | 1,837,289 |
| Nov 14, 2025 | 12.16 | 12.39 | 12.15 | 12.27 | 12.06 | 0.08% | 2,454,989 |
| Nov 13, 2025 | 12.17 | 12.45 | 12.05 | 12.26 | 12.05 | 0.66% | 2,408,700 |
| Nov 12, 2025 | 12.18 | 12.27 | 12.07 | 12.18 | 11.97 | -0.08% | 1,885,272 |
| Nov 11, 2025 | 12.17 | 12.30 | 12.04 | 12.19 | 11.98 | 0.16% | 2,226,400 |
| Nov 10, 2025 | 12.16 | 12.44 | 12.09 | 12.17 | 11.96 | 0.08% | 2,580,700 |
| Nov 7, 2025 | 12.01 | 12.40 | 11.90 | 12.16 | 11.95 | 1.00% | 3,622,438 |
| Nov 6, 2025 | 12.19 | 12.24 | 11.90 | 12.04 | 11.83 | -1.15% | 3,047,700 |
| Nov 5, 2025 | 12.04 | 12.20 | 11.83 | 12.18 | 11.97 | 1.16% | 3,323,318 |
| Nov 4, 2025 | 12.26 | 12.37 | 11.98 | 12.04 | 11.83 | -2.27% | 4,091,200 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.20 | 12.32 | 12.10 | 0.08% | 2,910,400 |
| Oct 31, 2025 | 12.30 | 12.56 | 12.22 | 12.31 | 12.09 | 0.49% | 4,271,200 |
| Oct 30, 2025 | 12.54 | 12.59 | 12.12 | 12.25 | 12.04 | -2.00% | 5,465,700 |
| Oct 29, 2025 | 12.99 | 12.99 | 12.44 | 12.50 | 12.28 | -2.27% | 6,488,500 |
| Oct 28, 2025 | 12.56 | 13.04 | 12.36 | 12.79 | 12.57 | 1.75% | 6,235,200 |
| Oct 27, 2025 | 13.20 | 13.26 | 12.53 | 12.57 | 12.35 | -4.92% | 7,592,550 |
| Oct 24, 2025 | 12.89 | 13.44 | 12.81 | 13.22 | 12.99 | 4.51% | 9,146,672 |
| Oct 23, 2025 | 12.78 | 12.83 | 12.36 | 12.65 | 12.43 | -1.94% | 4,674,225 |
| Oct 22, 2025 | 13.31 | 13.51 | 12.65 | 12.90 | 12.67 | -5.77% | 8,957,464 |
| Oct 21, 2025 | 12.66 | 13.72 | 12.44 | 13.69 | 13.45 | 9.61% | 12,384,700 |
| Oct 20, 2025 | 12.34 | 12.54 | 12.07 | 12.49 | 12.27 | 1.71% | 3,113,000 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.21 | 12.28 | 12.06 | -1.60% | 4,434,800 |
| Oct 16, 2025 | 13.10 | 13.17 | 12.41 | 12.48 | 12.26 | -4.66% | 5,117,186 |
| Oct 15, 2025 | 12.73 | 13.15 | 12.52 | 13.09 | 12.86 | 1.32% | 6,715,836 |
| Oct 14, 2025 | 12.60 | 13.38 | 12.40 | 12.92 | 12.69 | 3.44% | 8,083,637 |
| Oct 13, 2025 | 12.21 | 12.99 | 11.63 | 12.49 | 12.27 | -2.35% | 6,863,300 |
| Oct 10, 2025 | 12.30 | 13.02 | 12.19 | 12.79 | 12.57 | 3.48% | 5,620,800 |
| Oct 9, 2025 | 12.65 | 12.67 | 12.30 | 12.36 | 12.14 | -2.29% | 4,158,980 |