UK markets open in 4 hours 56 minutes
NIKKEI 225
38,209.26 +657.10 (+1.75%) HANG SENG
17,010.02 +181.09 (+1.08%) CRUDE OIL
83.29 -0.07 (-0.08%) GOLD FUTURES
2,331.10 -11.00 (-0.47%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,571.96 -96.27 (-0.18%)
SEC Electric Machinery Co., Ltd. (603988.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 09:49AM CST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.26 | 9.30 | 9.14 | 9.26 | 9.26 | 2,506,400 |
| 23 Apr 2024 | 9.20 | 9.47 | 8.91 | 9.32 | 9.32 | 17,202,713 |
| 22 Apr 2024 | 9.86 | 10.34 | 9.20 | 9.32 | 9.32 | 26,590,131 |
| 19 Apr 2024 | 10.11 | 10.53 | 9.93 | 10.12 | 10.12 | 34,801,837 |
| 18 Apr 2024 | 10.21 | 11.87 | 10.13 | 11.03 | 11.03 | 53,202,796 |
| 17 Apr 2024 | 9.66 | 10.93 | 9.66 | 10.93 | 10.93 | 36,738,031 |
| 16 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1,496,000 |
| 15 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1,217,800 |
| 12 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1,398,600 |
| 11 Apr 2024 | 15.50 | 16.65 | 13.63 | 13.63 | 13.63 | 46,677,537 |
| 10 Apr 2024 | 14.95 | 15.14 | 14.66 | 15.14 | 15.14 | 45,000,511 |
| 09 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 9,969,295 |
| 08 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2,316,756 |
| 03 Apr 2024 | 11.37 | 11.37 | 11.30 | 11.37 | 11.37 | 7,649,448 |
| 02 Apr 2024 | 9.69 | 10.34 | 9.69 | 10.34 | 10.34 | 4,749,803 |
| 01 Apr 2024 | 9.13 | 9.40 | 9.02 | 9.40 | 9.40 | 5,270,700 |
| 29 Mar 2024 | 8.90 | 9.17 | 8.87 | 9.17 | 9.17 | 1,238,300 |
| 28 Mar 2024 | 8.65 | 9.07 | 8.61 | 8.97 | 8.97 | 2,833,000 |
| 27 Mar 2024 | 9.00 | 9.15 | 8.75 | 8.76 | 8.76 | 3,216,600 |
| 26 Mar 2024 | 8.82 | 9.03 | 8.75 | 8.94 | 8.94 | 2,899,350 |
| 25 Mar 2024 | 9.09 | 9.16 | 8.82 | 8.82 | 8.82 | 3,058,540 |
| 22 Mar 2024 | 9.28 | 9.28 | 9.00 | 9.09 | 9.09 | 3,576,840 |
| 21 Mar 2024 | 9.22 | 9.40 | 9.07 | 9.26 | 9.26 | 5,067,700 |
| 20 Mar 2024 | 9.12 | 9.45 | 9.00 | 9.22 | 9.22 | 5,228,700 |
| 19 Mar 2024 | 8.99 | 9.20 | 8.95 | 9.12 | 9.12 | 5,144,100 |
| 18 Mar 2024 | 8.92 | 9.00 | 8.83 | 9.00 | 9.00 | 4,607,016 |
| 15 Mar 2024 | 8.87 | 8.93 | 8.75 | 8.91 | 8.91 | 4,305,299 |
| 14 Mar 2024 | 9.10 | 9.14 | 8.78 | 8.98 | 8.98 | 6,932,634 |
| 13 Mar 2024 | 8.79 | 9.43 | 8.70 | 9.20 | 9.20 | 10,507,883 |
| 12 Mar 2024 | 8.65 | 8.92 | 8.61 | 8.78 | 8.78 | 5,632,632 |
| 11 Mar 2024 | 8.75 | 8.99 | 8.61 | 8.70 | 8.70 | 7,441,462 |
| 08 Mar 2024 | 8.30 | 8.87 | 8.30 | 8.75 | 8.75 | 9,823,346 |
| 07 Mar 2024 | 9.00 | 9.40 | 8.32 | 8.47 | 8.47 | 13,577,546 |
| 06 Mar 2024 | 7.88 | 8.62 | 7.80 | 8.62 | 8.62 | 7,357,862 |
| 05 Mar 2024 | 8.10 | 8.10 | 7.83 | 7.84 | 7.84 | 2,850,500 |
| 04 Mar 2024 | 8.17 | 8.23 | 7.88 | 8.12 | 8.12 | 2,891,316 |
| 01 Mar 2024 | 8.15 | 8.20 | 8.02 | 8.14 | 8.14 | 2,558,400 |
| 29 Feb 2024 | 7.66 | 8.12 | 7.63 | 8.04 | 8.04 | 4,170,095 |
| 28 Feb 2024 | 8.52 | 8.77 | 7.77 | 7.80 | 7.80 | 6,381,183 |
| 27 Feb 2024 | 8.35 | 8.54 | 8.15 | 8.51 | 8.51 | 3,736,600 |
| 26 Feb 2024 | 8.16 | 8.61 | 8.08 | 8.37 | 8.37 | 5,919,384 |
| 23 Feb 2024 | 7.75 | 8.04 | 7.75 | 8.03 | 8.03 | 3,785,584 |
| 22 Feb 2024 | 7.45 | 7.74 | 7.40 | 7.74 | 7.74 | 3,491,378 |
| 21 Feb 2024 | 7.22 | 7.69 | 7.22 | 7.47 | 7.47 | 4,392,535 |
| 20 Feb 2024 | 7.23 | 7.42 | 7.00 | 7.36 | 7.36 | 4,170,093 |
| 19 Feb 2024 | 7.02 | 7.26 | 6.81 | 7.22 | 7.22 | 5,603,967 |
| 08 Feb 2024 | 6.21 | 6.70 | 5.92 | 6.68 | 6.68 | 6,549,704 |
| 07 Feb 2024 | 6.91 | 7.00 | 6.18 | 6.20 | 6.20 | 8,007,300 |
| 06 Feb 2024 | 6.71 | 7.28 | 6.53 | 6.87 | 6.87 | 8,193,649 |
| 05 Feb 2024 | 7.97 | 7.98 | 7.26 | 7.26 | 7.26 | 4,614,122 |
| 02 Feb 2024 | 8.69 | 8.70 | 7.73 | 8.07 | 8.07 | 4,546,600 |
| 01 Feb 2024 | 8.72 | 8.88 | 8.28 | 8.59 | 8.59 | 3,246,592 |
| 31 Jan 2024 | 9.37 | 9.39 | 8.81 | 8.84 | 8.84 | 3,639,658 |
| 30 Jan 2024 | 9.68 | 9.68 | 9.31 | 9.34 | 9.34 | 2,941,100 |
| 29 Jan 2024 | 10.36 | 10.41 | 9.65 | 9.69 | 9.69 | 4,220,122 |
| 26 Jan 2024 | 10.26 | 10.58 | 10.18 | 10.41 | 10.41 | 3,925,500 |
| 25 Jan 2024 | 9.55 | 10.09 | 9.52 | 10.08 | 10.08 | 3,140,800 |
| 24 Jan 2024 | 9.56 | 9.76 | 9.27 | 9.55 | 9.55 | 3,082,928 |
| 23 Jan 2024 | 9.85 | 9.87 | 9.33 | 9.48 | 9.48 | 3,383,600 |
| 22 Jan 2024 | 10.70 | 10.70 | 9.69 | 9.77 | 9.77 | 3,464,904 |
| 19 Jan 2024 | 10.78 | 10.84 | 10.50 | 10.57 | 10.57 | 2,233,160 |
| 18 Jan 2024 | 10.80 | 10.94 | 10.48 | 10.76 | 10.76 | 3,332,886 |
| 17 Jan 2024 | 11.04 | 11.10 | 10.87 | 10.88 | 10.88 | 2,175,000 |
| 16 Jan 2024 | 11.02 | 11.11 | 10.86 | 11.01 | 11.01 | 2,074,100 |
| 15 Jan 2024 | 10.93 | 11.10 | 10.86 | 11.03 | 11.03 | 1,868,300 |
| 12 Jan 2024 | 11.05 | 11.24 | 10.95 | 10.96 | 10.96 | 2,135,556 |
| 11 Jan 2024 | 10.99 | 11.10 | 10.93 | 11.05 | 11.05 | 1,802,700 |
| 10 Jan 2024 | 11.06 | 11.20 | 10.86 | 11.02 | 11.02 | 1,975,900 |
| 09 Jan 2024 | 11.04 | 11.25 | 10.94 | 11.09 | 11.09 | 2,025,400 |
| 08 Jan 2024 | 11.22 | 11.23 | 11.01 | 11.04 | 11.04 | 1,690,982 |
| 05 Jan 2024 | 11.58 | 11.58 | 11.15 | 11.23 | 11.23 | 3,186,334 |
| 04 Jan 2024 | 11.54 | 11.58 | 11.43 | 11.49 | 11.49 | 2,430,874 |
| 03 Jan 2024 | 11.48 | 11.54 | 11.15 | 11.53 | 11.53 | 3,032,700 |
| 02 Jan 2024 | 11.37 | 11.59 | 11.37 | 11.48 | 11.48 | 3,857,400 |
| 29 Dec 2023 | 11.07 | 11.41 | 11.01 | 11.37 | 11.37 | 3,861,500 |
| 28 Dec 2023 | 10.83 | 11.11 | 10.75 | 11.07 | 11.07 | 3,434,922 |
| 27 Dec 2023 | 10.70 | 11.04 | 10.63 | 10.84 | 10.84 | 3,074,500 |
| 26 Dec 2023 | 10.93 | 10.93 | 10.61 | 10.73 | 10.73 | 2,116,192 |
| 25 Dec 2023 | 10.95 | 10.95 | 10.61 | 10.78 | 10.78 | 2,205,000 |
| 22 Dec 2023 | 11.03 | 11.03 | 10.79 | 10.85 | 10.85 | 2,483,800 |
| 21 Dec 2023 | 10.80 | 11.08 | 10.66 | 11.06 | 11.06 | 2,797,996 |
| 20 Dec 2023 | 11.01 | 11.07 | 10.80 | 10.82 | 10.82 | 1,954,440 |
| 19 Dec 2023 | 10.99 | 10.99 | 10.73 | 10.93 | 10.93 | 2,438,800 |
| 18 Dec 2023 | 10.97 | 11.01 | 10.73 | 10.83 | 10.83 | 2,236,961 |
| 15 Dec 2023 | 10.93 | 11.03 | 10.84 | 10.98 | 10.98 | 2,597,035 |
| 14 Dec 2023 | 11.05 | 11.15 | 10.92 | 10.96 | 10.96 | 2,270,556 |
| 13 Dec 2023 | 11.05 | 11.24 | 10.90 | 11.05 | 11.05 | 2,088,200 |
| 12 Dec 2023 | 10.98 | 11.10 | 10.91 | 11.04 | 11.04 | 2,647,700 |
| 11 Dec 2023 | 10.64 | 10.98 | 10.64 | 10.98 | 10.98 | 4,079,400 |
| 08 Dec 2023 | 10.96 | 11.01 | 10.71 | 10.73 | 10.73 | 3,067,309 |
| 07 Dec 2023 | 11.00 | 11.04 | 10.83 | 10.93 | 10.93 | 2,649,000 |
| 06 Dec 2023 | 10.94 | 11.18 | 10.91 | 11.00 | 11.00 | 2,715,000 |
| 05 Dec 2023 | 11.24 | 11.24 | 10.95 | 10.98 | 10.98 | 3,003,320 |
| 04 Dec 2023 | 11.10 | 11.28 | 11.05 | 11.22 | 11.22 | 4,092,820 |
| 01 Dec 2023 | 11.11 | 11.11 | 10.91 | 11.04 | 11.04 | 2,319,100 |
| 30 Nov 2023 | 11.15 | 11.29 | 10.96 | 11.10 | 11.10 | 3,037,158 |
| 29 Nov 2023 | 11.16 | 11.28 | 11.11 | 11.14 | 11.14 | 3,705,280 |
| 28 Nov 2023 | 11.01 | 11.30 | 10.91 | 11.16 | 11.16 | 5,242,390 |
| 27 Nov 2023 | 10.78 | 11.10 | 10.78 | 11.01 | 11.01 | 4,769,738 |
| 24 Nov 2023 | 10.99 | 11.07 | 10.83 | 10.87 | 10.87 | 4,095,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.