Jiangsu Shemar Electric Co

603530
🏛️ china →
32.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.74 20.74 20.74 20.74 3.0M
2023-12-28 18.00 18.85 18.00 18.85 6.1M
2023-12-27 15.65 17.14 15.65 17.14 10.1M
2023-12-26 15.84 15.88 15.45 15.58 1.7M
2023-12-25 15.49 15.91 15.49 15.84 2.0M
2023-12-22 15.72 15.81 15.53 15.58 1.5M
2023-12-21 15.34 15.79 15.18 15.74 1.8M
2023-12-20 15.74 15.77 15.38 15.41 1.9M
2023-12-19 15.81 15.84 15.60 15.80 1.8M
2023-12-18 16.15 16.24 15.77 15.80 3.6M
2023-12-15 15.86 16.09 15.75 15.78 2.2M
2023-12-14 15.90 16.06 15.70 15.87 2.7M
2023-12-13 15.95 16.55 15.70 16.03 3.5M
2023-12-12 15.93 15.98 15.72 15.87 1.4M
2023-12-11 15.63 15.90 15.45 15.87 1.9M
2023-12-08 15.79 15.92 15.60 15.63 1.7M
2023-12-07 15.82 15.86 15.60 15.81 1.5M
2023-12-06 15.71 16.10 15.70 15.85 1.8M
2023-12-05 15.87 15.95 15.72 15.77 1.9M
2023-12-04 15.81 15.94 15.70 15.85 2.3M
2023-12-01 15.76 16.00 15.73 15.87 1.7M
2023-11-30 15.78 16.00 15.72 15.94 2.4M
2023-11-29 16.02 16.13 15.80 15.85 2.5M
2023-11-28 15.80 16.10 15.47 16.00 3.2M
2023-11-27 15.53 16.57 15.50 16.02 5.6M
2023-11-24 15.74 15.81 15.50 15.59 2.1M
2023-11-23 15.60 15.79 15.57 15.69 1.5M
2023-11-22 15.70 15.81 15.60 15.61 1.8M
2023-11-21 15.80 15.85 15.63 15.75 1.7M
2023-11-20 15.59 15.80 15.50 15.79 2.4M
2023-11-17 15.52 15.63 15.37 15.54 1.7M
2023-11-16 15.60 15.60 15.41 15.42 2.4M
2023-11-15 15.63 15.66 15.55 15.57 1.8M
2023-11-14 15.46 15.60 15.42 15.56 1.6M
2023-11-13 15.32 15.59 15.32 15.56 2.2M
2023-11-10 15.32 15.42 15.17 15.32 2.2M
2023-11-09 15.22 15.48 15.22 15.30 2.0M
2023-11-08 15.26 15.39 15.18 15.35 2.7M
2023-11-07 15.05 15.34 14.98 15.26 3.0M
2023-11-06 14.64 15.06 14.50 15.03 3.6M
2023-11-03 14.55 14.73 14.47 14.63 1.4M
2023-11-02 14.58 14.77 14.49 14.51 1.5M
2023-11-01 14.66 14.77 14.42 14.68 2.1M
2023-10-31 14.84 14.87 14.40 14.53 3.0M
2023-10-30 14.39 14.74 14.01 14.66 5.7M
2023-10-27 13.64 14.06 13.64 13.98 1.6M
2023-10-26 13.44 13.77 13.31 13.76 1.5M
2023-10-25 13.48 13.74 13.48 13.55 1.1M
2023-10-24 13.22 13.59 13.04 13.47 1.6M
2023-10-23 13.74 13.80 13.20 13.28 1.6M
2023-10-20 13.59 13.98 13.54 13.67 1.2M
2023-10-19 13.73 13.89 13.61 13.67 1.2M
2023-10-18 14.10 14.17 13.74 13.76 1.7M
2023-10-17 14.13 14.31 14.11 14.18 0.9M
2023-10-16 14.32 14.37 14.11 14.19 1.3M
2023-10-13 14.49 14.49 14.18 14.29 1.1M
2023-10-12 14.55 14.55 14.31 14.47 1.2M
2023-10-11 14.53 14.59 14.33 14.45 1.4M
2023-10-10 14.41 14.57 14.39 14.51 1.2M
2023-10-09 14.49 14.52 14.34 14.41 1.3M
2023-09-28 14.37 14.52 14.32 14.46 1.6M
2023-09-27 13.91 14.48 13.91 14.32 1.9M
2023-09-26 14.13 14.29 14.06 14.13 1.4M
2023-09-25 14.55 14.55 14.17 14.21 1.3M
2023-09-22 14.08 14.41 14.06 14.38 1.0M
2023-09-21 14.14 14.29 14.08 14.15 0.8M
2023-09-20 14.26 14.45 14.19 14.22 1.1M
2023-09-19 14.52 14.55 14.30 14.32 1.2M
2023-09-18 14.38 14.63 14.06 14.53 1.4M
2023-09-15 14.42 14.44 14.26 14.35 1.3M
2023-09-14 14.64 14.65 14.30 14.38 1.0M
2023-09-13 14.81 14.88 14.48 14.62 1.2M
2023-09-12 14.85 14.93 14.77 14.81 1.2M
2023-09-11 14.73 14.91 14.61 14.84 1.6M
2023-09-08 14.70 14.78 14.55 14.67 1.3M
2023-09-07 14.80 14.84 14.59 14.60 1.3M
2023-09-06 14.65 14.84 14.55 14.81 1.4M
2023-09-05 14.76 14.85 14.62 14.69 1.9M
2023-09-04 14.60 14.77 14.53 14.77 1.6M
2023-09-01 14.53 14.82 14.47 14.59 1.5M
2023-08-31 14.70 14.85 14.63 14.73 1.3M
2023-08-30 14.67 14.84 14.61 14.78 1.8M
2023-08-29 14.05 14.63 14.05 14.60 2.1M
2023-08-28 14.58 14.78 14.06 14.08 2.1M
2023-08-25 14.30 14.52 14.04 14.11 1.8M
2023-08-24 14.32 14.53 14.23 14.36 1.6M
2023-08-23 14.60 14.60 14.22 14.23 1.5M
2023-08-22 14.62 14.70 14.26 14.54 1.6M
2023-08-21 14.77 14.90 14.58 14.58 1.3M
2023-08-18 14.84 14.97 14.65 14.66 1.3M
2023-08-17 14.76 14.84 14.50 14.83 1.8M
2023-08-16 15.05 15.10 14.69 14.76 1.3M
2023-08-15 15.05 15.16 14.76 14.86 1.2M
2023-08-14 15.15 15.20 14.79 15.04 1.8M
2023-08-11 15.26 15.37 15.02 15.02 1.5M
2023-08-10 15.24 15.40 15.20 15.35 1.2M
2023-08-09 15.51 15.65 15.23 15.30 1.8M
2023-08-08 15.71 15.77 15.52 15.58 1.6M
2023-08-07 15.84 15.94 15.66 15.71 1.6M
2023-08-04 15.80 15.98 15.78 15.85 1.9M
2023-08-03 15.82 15.96 15.70 15.79 2.0M
2023-08-02 16.13 16.45 15.83 15.92 3.9M
2023-08-01 15.96 16.14 15.82 16.12 2.9M
2023-07-31 16.05 16.35 15.87 15.96 4.0M
2023-07-28 15.89 16.01 15.60 15.92 2.2M
2023-07-27 15.82 16.23 15.78 15.85 2.9M
2023-07-26 15.74 15.96 15.54 15.83 2.4M
2023-07-25 15.83 15.84 15.53 15.67 1.7M
2023-07-24 15.69 15.81 15.46 15.67 1.9M
2023-07-21 16.04 16.26 15.63 15.74 3.5M
2023-07-20 15.93 16.60 15.86 15.92 6.9M
2023-07-19 16.03 16.03 15.86 15.94 1.5M
2023-07-18 16.06 16.19 15.82 15.92 2.1M
2023-07-17 15.71 16.09 15.71 16.00 3.1M
2023-07-14 15.98 16.10 15.75 15.78 3.6M
2023-07-13 16.01 16.20 15.95 15.99 2.4M
2023-07-12 16.07 16.15 15.88 15.98 2.3M
2023-07-11 15.99 16.18 15.87 16.07 2.8M
2023-07-10 15.82 16.11 15.82 15.99 2.9M
2023-07-07 15.81 15.90 15.59 15.82 2.1M
2023-07-06 15.70 15.95 15.61 15.84 2.4M
2023-07-05 15.80 15.91 15.67 15.70 2.4M
2023-07-04 15.88 16.19 15.75 15.80 3.5M
2023-07-03 15.60 15.88 15.54 15.87 3.6M
2023-06-30 15.31 15.59 15.31 15.55 2.8M
2023-06-29 15.50 15.64 15.24 15.38 2.9M
2023-06-28 15.15 15.56 15.15 15.56 4.0M
2023-06-27 15.43 15.52 15.08 15.29 2.3M
2023-06-26 15.18 15.48 15.12 15.31 2.9M
2023-06-21 15.23 15.44 15.20 15.23 2.0M
2023-06-20 15.41 15.47 15.20 15.24 1.7M
2023-06-19 15.08 15.44 15.03 15.30 2.5M
2023-06-16 15.15 15.22 14.93 15.18 2.0M
2023-06-15 14.86 15.13 14.77 15.07 1.8M
2023-06-14 15.10 15.10 14.79 14.88 1.7M
2023-06-13 14.77 15.15 14.68 14.95 2.7M
2023-06-12 14.60 14.85 14.50 14.84 1.7M
2023-06-09 14.48 14.65 14.41 14.61 1.3M
2023-06-08 14.79 14.95 14.40 14.54 2.1M
2023-06-07 14.70 14.78 14.52 14.56 1.7M
2023-06-06 15.17 15.17 14.69 14.76 2.5M
2023-06-05 15.16 15.28 14.92 15.24 2.0M
2023-06-02 15.15 15.29 15.02 15.15 2.1M
2023-06-01 15.50 15.50 15.07 15.10 2.7M
2023-05-31 15.62 15.70 15.19 15.26 4.5M
2023-05-30 15.50 16.36 15.39 15.70 6.3M
2023-05-29 15.62 15.70 15.35 15.39 2.1M
2023-05-26 15.72 15.77 15.31 15.62 3.0M
2023-05-25 15.55 15.90 15.42 15.77 5.2M
2023-05-24 15.28 15.59 15.16 15.42 2.6M
2023-05-23 15.61 15.75 15.30 15.30 3.0M
2023-05-22 15.58 15.86 15.47 15.59 4.3M
2023-05-19 15.45 15.63 15.30 15.47 2.5M
2023-05-18 15.59 15.60 15.31 15.52 3.3M
2023-05-17 15.27 15.60 15.08 15.46 4.0M
2023-05-16 15.34 15.60 15.20 15.28 4.9M
2023-05-15 15.19 15.85 15.19 15.67 8.0M
2023-05-12 14.73 15.19 14.61 15.07 4.4M
2023-05-11 14.85 14.97 14.68 14.77 2.3M
2023-05-10 14.32 14.78 14.31 14.69 2.3M
2023-05-09 14.75 14.79 14.32 14.37 2.1M
2023-05-08 14.60 14.89 14.55 14.77 2.0M
2023-05-05 14.62 14.69 14.42 14.54 1.4M
2023-05-04 14.46 14.80 14.41 14.63 2.2M
2023-04-28 13.98 14.74 13.98 14.49 3.3M
2023-04-27 13.70 14.12 13.70 14.01 1.7M
2023-04-26 13.42 14.00 13.42 13.92 1.8M
2023-04-25 13.81 13.97 13.48 13.65 1.6M
2023-04-24 13.85 13.95 13.54 13.80 1.4M
2023-04-21 14.53 14.53 13.90 13.90 2.7M
2023-04-20 14.24 14.53 13.67 14.53 3.9M
2023-04-19 14.80 14.82 14.23 14.23 3.6M
2023-04-18 14.84 15.03 14.84 14.88 1.0M
2023-04-17 14.77 14.99 14.72 14.96 1.6M
2023-04-14 14.78 14.83 14.72 14.77 1.2M
2023-04-13 14.99 14.99 14.66 14.68 1.8M
2023-04-12 14.97 15.10 14.83 14.89 1.5M
2023-04-11 15.28 15.28 14.95 15.04 1.5M
2023-04-10 15.12 15.35 15.07 15.24 2.8M
2023-04-07 14.83 15.10 14.80 15.03 1.9M
2023-04-06 14.90 14.90 14.78 14.83 1.2M
2023-04-04 15.15 15.15 14.81 14.92 2.0M
2023-04-03 14.98 15.18 14.96 15.13 1.5M
2023-03-31 14.91 15.12 14.91 15.07 1.2M
2023-03-30 14.91 15.05 14.79 15.00 1.5M
2023-03-29 14.91 15.14 14.90 14.93 1.6M
2023-03-28 15.32 15.32 15.03 15.05 2.0M
2023-03-27 15.22 15.26 15.03 15.26 2.0M
2023-03-24 15.14 15.24 15.01 15.18 1.9M
2023-03-23 15.62 15.62 15.07 15.13 4.1M
2023-03-22 15.74 15.75 15.57 15.59 1.7M
2023-03-21 15.57 15.68 15.42 15.67 2.1M
2023-03-20 15.72 15.92 15.57 15.61 2.9M
2023-03-17 15.48 15.73 15.35 15.57 3.7M
2023-03-16 15.31 15.98 15.24 15.49 4.4M
2023-03-15 15.16 15.58 15.16 15.23 2.5M
2023-03-14 15.30 15.39 14.76 15.10 3.2M
2023-03-13 15.28 15.55 15.00 15.40 1.9M
2023-03-10 15.90 15.95 15.28 15.28 4.7M
2023-03-09 16.55 16.60 16.08 16.10 3.6M
2023-03-08 16.58 16.70 16.28 16.56 3.9M
2023-03-07 16.31 16.93 16.27 16.72 7.8M
2023-03-06 16.22 16.33 16.10 16.30 2.1M
2023-03-03 16.13 16.25 16.06 16.22 2.0M
2023-03-02 16.27 16.33 16.14 16.16 2.1M
2023-03-01 16.23 16.36 16.16 16.28 2.2M
2023-02-28 16.24 16.25 16.06 16.23 2.3M
2023-02-27 16.08 16.40 15.85 16.20 3.0M
2023-02-24 16.29 16.29 15.89 16.08 2.7M
2023-02-23 16.70 16.70 16.01 16.17 5.8M
2023-02-22 16.65 16.88 16.64 16.70 2.3M
2023-02-21 16.95 16.95 16.66 16.72 3.3M
2023-02-20 16.56 16.85 16.50 16.85 3.3M
2023-02-17 16.63 16.93 16.60 16.66 4.1M
2023-02-16 16.77 17.12 16.51 16.90 7.7M
2023-02-15 17.35 17.38 16.81 16.81 8.4M
2023-02-14 17.54 17.62 17.21 17.35 6.2M
2023-02-13 17.31 17.59 17.20 17.56 7.0M
2023-02-10 17.33 17.88 17.11 17.42 8.5M
2023-02-09 17.30 17.54 17.16 17.54 6.9M
2023-02-08 17.18 18.43 17.10 17.47 12.7M
2023-02-07 17.18 17.55 17.13 17.25 6.0M
2023-02-06 17.39 17.69 17.18 17.32 7.0M
2023-02-03 16.95 17.45 16.91 17.44 8.1M
2023-02-02 17.58 17.85 17.05 17.10 11.8M
2023-02-01 17.44 17.72 17.24 17.70 12.5M
2023-01-31 17.00 17.66 16.91 17.60 14.8M
2023-01-30 17.20 17.43 16.91 17.30 12.2M
2023-01-20 16.87 17.08 16.72 16.96 6.2M
2023-01-19 16.80 17.17 16.49 16.88 7.8M
2023-01-18 16.96 17.37 16.75 16.93 10.4M
2023-01-17 17.05 17.25 16.90 17.11 13.1M
2023-01-16 17.70 17.95 16.71 17.43 23.8M
2023-01-13 16.08 17.51 15.78 17.51 17.6M
2023-01-12 16.27 16.52 15.75 15.92 9.2M
2023-01-11 16.51 16.75 16.15 16.15 9.6M
2023-01-10 16.79 16.94 16.50 16.70 9.3M
2023-01-09 17.33 17.47 16.76 16.84 13.9M
2023-01-06 17.07 17.48 16.69 17.15 18.5M
2023-01-05 16.65 17.15 16.30 17.00 19.8M
2023-01-04 16.93 17.20 16.51 16.65 23.9M
2023-01-03 15.17 16.51 15.17 16.51 9.3M