Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

SEC Electric Machinery Co., Ltd. (603988.SS)

Compare
20.69
+0.20
+(0.98%)
At close: February 21 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520.4920.9120.3820.6920.694,873,568
Feb 20, 202520.8020.9720.2620.4920.497,214,225
Feb 19, 202520.6021.1020.5520.9020.905,408,239
Feb 18, 202521.0521.1020.5820.7120.716,333,900
Feb 17, 202521.0421.4520.7521.2421.248,908,675
Feb 14, 202522.2923.5321.5121.5921.5912,089,400
Feb 13, 202522.6522.7022.0022.1822.185,940,032
Feb 12, 202522.8023.0022.2722.6622.669,121,888
Feb 11, 202523.5324.6822.9523.0523.0511,537,500
Feb 10, 202523.0023.6422.8623.1623.167,299,206
Feb 7, 202522.9023.8022.2623.2923.2910,828,163
Feb 6, 202521.6023.1121.4722.9522.9512,352,434
Feb 5, 202520.7021.9020.5521.9021.909,452,788
Jan 27, 202521.0821.1619.9019.9119.915,147,900
Jan 24, 202521.0021.3920.7621.0221.025,579,284
Jan 23, 202522.0422.6620.7321.2021.2013,887,796
Jan 22, 202520.5521.5019.8121.2621.2611,190,076
Jan 21, 202520.4020.9320.4020.5520.556,224,392
Jan 20, 202521.5021.8420.3020.3020.3012,214,452
Jan 17, 202521.4421.9821.3521.6021.604,287,500
Jan 16, 202521.5822.0221.3721.6521.655,002,256
Jan 15, 202521.9022.7821.3821.5821.586,619,540
Jan 14, 202521.0122.1121.0121.8821.886,374,938
Jan 13, 202521.4721.5520.4921.1521.155,564,960
Jan 10, 202521.6322.7021.6321.7321.736,751,594
Jan 9, 202522.0022.2221.7021.8521.855,876,800
Jan 8, 202521.2622.8821.2022.3022.3011,318,664
Jan 7, 202521.1721.4720.8021.4321.436,182,294
Jan 6, 202521.7522.3120.9021.1721.178,315,160
Jan 3, 202522.9323.0021.3121.4621.468,743,580
Jan 2, 202524.1924.2022.4022.9022.9012,374,802
Dec 31, 202425.9526.0024.0924.4324.4313,403,903
Dec 30, 202425.5027.9025.0026.1526.1519,317,038
Dec 27, 202425.6326.2125.0025.9925.9910,314,658
Dec 26, 202425.6226.5325.3926.0226.0211,584,592
Dec 25, 202425.9025.9924.6825.3025.3012,120,867
Dec 24, 202424.1326.6824.1326.2026.2015,212,042
Dec 23, 202424.6025.0723.9024.3024.309,775,116
Dec 20, 202423.4924.8023.3024.4124.4112,484,906
Dec 19, 202422.0024.2021.8023.7023.7014,650,588
Dec 18, 202423.0123.4022.2222.2822.2810,620,728
Dec 17, 202423.7224.4322.9123.4023.4013,096,826
Dec 16, 202423.3524.4922.2823.9523.9518,053,161
Dec 13, 202422.9423.8422.2523.3523.3515,164,650
Dec 12, 202421.6023.3421.4123.3423.3421,578,435
Dec 11, 202420.9021.9420.8121.5521.5518,828,150
Dec 10, 202422.2022.3020.4421.1921.1923,957,032
Dec 9, 202423.4224.6621.2122.5722.5729,088,402
Dec 6, 202424.3024.3022.0923.4223.4219,195,956
Dec 5, 202425.0225.1723.3624.4124.4119,195,382
Dec 4, 202425.0025.9824.7825.2925.2915,989,567
Dec 3, 202426.9228.7625.4825.7225.7228,142,403
Dec 2, 202423.7826.4023.6026.4026.4013,677,442
Nov 29, 202422.5124.2821.9024.0024.0018,239,783
Nov 28, 202421.2023.2821.2022.8122.8121,596,412
Nov 27, 202420.7121.3019.4021.1621.1614,492,212
Nov 26, 202420.6421.1820.1020.4220.4210,943,398
Nov 25, 202420.7221.8919.9221.0021.0014,623,451
Nov 22, 202421.5421.8320.3520.9420.9417,373,085
Nov 21, 202419.9722.0819.8921.5321.5321,190,103
Nov 20, 202419.0721.0019.0720.4320.4323,470,702
Nov 19, 202419.1120.2718.5519.6519.6525,725,506
Nov 18, 202417.9119.6817.9119.6819.6821,160,994
Nov 15, 202418.4418.7917.8817.8917.8914,240,200
Nov 14, 202417.8719.1617.7518.4018.4020,399,378
Nov 13, 202418.0118.5217.2417.8717.8716,779,270
Nov 12, 202418.9119.9817.6218.0218.0231,275,252
Nov 11, 202416.5318.1916.1218.1918.1928,654,836
Nov 8, 202415.0116.5414.4016.5416.5431,522,020
Nov 7, 202415.0015.2414.7115.0415.049,776,100
Nov 6, 202415.1015.3814.9915.1115.1110,548,674
Nov 5, 202414.9415.1914.7015.0615.0611,766,922
Nov 4, 202415.1115.6914.8015.0115.019,804,246
Nov 1, 202416.0216.1114.9014.9414.9417,224,414
Oct 31, 202416.2817.0616.1016.3416.3419,598,890
Oct 30, 202415.9016.8015.9016.7316.7318,966,548
Oct 29, 202416.2017.5815.7415.9015.9025,383,182
Oct 28, 202416.5516.6915.8616.2016.2019,364,368
Oct 25, 202415.0716.5215.0716.3616.3622,355,258
Oct 24, 202415.4015.4014.7715.3015.3014,892,354
Oct 23, 202414.8016.2114.6915.4015.4024,898,976
Oct 22, 202414.7315.1414.5014.7714.7711,295,346
Oct 21, 202415.0015.2814.5014.9914.9918,438,610
Oct 18, 202414.6515.5014.6015.1515.1521,974,376
Oct 17, 202415.0915.5414.7014.7814.7817,476,410
Oct 16, 202414.0015.0513.8114.9414.9420,383,624
Oct 15, 202414.1015.2513.8514.4014.4024,421,954
Oct 14, 202413.3514.6913.2214.5014.5023,539,025
Oct 11, 202412.9413.9812.9413.5113.5122,061,320
Oct 10, 202413.2613.6512.6212.9112.9120,342,867
Oct 9, 202414.9014.9013.9913.9913.9918,506,455
Oct 8, 202416.7716.7815.0515.5415.5446,487,834
Sep 30, 202414.1515.5014.1515.4015.4052,981,045
Sep 27, 202414.7015.2513.8014.3814.3829,559,344
Sep 26, 202414.2615.7513.9015.0715.0748,242,236
Sep 25, 202415.2515.2512.5614.3214.3247,489,990
Sep 24, 202413.2213.8613.0113.8613.869,845,224
Sep 23, 202411.4512.6011.2112.6012.6027,894,362
Sep 20, 202410.9911.6810.6011.4511.4532,479,100
Sep 19, 202410.6211.2010.4110.9410.9421,571,500
Sep 18, 202410.6510.8610.2110.5910.5929,490,600
Sep 13, 202410.6511.3610.6511.1211.1240,723,353
Sep 12, 202410.3611.1410.2810.3310.3315,392,269
Sep 11, 202410.3810.4710.1810.3110.3111,726,972
Sep 10, 202410.9310.999.8810.3110.3125,715,100
Sep 9, 202411.2412.3010.8910.9410.9434,657,823
Sep 6, 202411.4011.7111.0511.1811.1814,318,400
Sep 5, 202411.0911.6011.0911.3311.3315,586,384
Sep 4, 202411.2811.5211.0511.2811.2820,466,122
Sep 3, 202412.2712.6411.0311.4011.4036,801,217
Sep 2, 202410.7011.8610.6211.8611.8632,706,193
Aug 30, 20249.7310.799.7010.7810.7821,396,304
Aug 29, 20249.569.919.309.819.8111,759,700
Aug 28, 20249.679.809.479.579.5710,359,401
Aug 27, 20249.6910.269.429.559.5519,541,922
Aug 26, 202410.7311.0010.0910.0910.0927,206,976
Aug 23, 202410.9011.6310.5011.2111.2124,702,348
Aug 22, 202411.1511.7010.8811.4611.4636,225,010
Aug 21, 202410.6511.6310.3411.2111.2140,634,602
Aug 20, 202410.7310.809.9710.5710.5723,149,052
Aug 19, 202410.8011.3210.4811.0711.0732,617,262
Aug 16, 202410.5610.9410.3010.3810.3823,036,594
Aug 15, 202410.2211.089.8910.6610.6625,501,560
Aug 14, 202410.6010.8110.1510.1810.1819,871,254
Aug 13, 202410.3011.3010.0110.6110.6127,111,183
Aug 12, 20249.8510.739.5110.3010.3028,430,748
Aug 9, 202410.3410.409.679.759.7527,201,214
Aug 8, 202410.5411.5910.3210.5910.5936,603,470
Aug 7, 202411.3011.4410.4010.5410.5424,542,822
Aug 6, 202411.8012.7711.3011.5611.5626,384,821
Aug 5, 202410.8012.4710.8011.8511.8538,552,016
Aug 2, 202412.5012.7511.9411.9411.9424,704,380
Aug 1, 202412.0513.2711.9613.2713.2748,295,381
Jul 31, 202410.8012.069.8612.0612.0649,845,439
Jul 30, 202410.9610.9610.1310.9610.9646,046,776
Jul 29, 20249.969.969.969.969.96988,500
Jul 26, 20249.059.059.059.059.052,342,608
Jul 25, 20248.238.238.238.238.23-
Jul 24, 20248.238.238.238.238.23-
Jul 23, 20247.498.237.458.238.235,143,108
Jul 22, 20247.347.517.287.487.482,364,700
Jul 19, 20247.197.337.167.317.311,846,200
Jul 18, 20247.257.277.047.217.212,095,800
Jul 17, 20247.377.447.237.257.251,851,200
Jul 16, 20247.527.527.387.417.411,870,800
Jul 15, 20247.787.787.507.527.522,039,400
Jul 12, 20247.847.917.787.807.802,218,600
Jul 11, 20247.787.887.677.847.842,969,528
Jul 10, 20247.647.807.567.647.642,286,000
Jul 9, 20247.577.667.337.657.652,417,200
Jul 8, 20247.797.807.527.577.572,276,700
Jul 5, 20247.707.707.707.707.70-
Jul 4, 20247.987.987.687.707.703,233,700
Jul 3, 20247.958.037.867.947.942,804,952
Jul 2, 20247.897.987.787.947.942,632,800
Jul 1, 20247.687.927.687.867.862,444,000
Jun 28, 20247.727.907.667.817.812,681,700
Jun 27, 20247.888.057.757.767.764,090,700
Jun 26, 20247.647.897.457.877.873,759,700
Jun 25, 20247.517.807.507.647.643,854,670
Jun 24, 20247.687.697.387.457.452,903,000
Jun 21, 20247.807.937.667.757.752,545,182
Jun 20, 20248.018.127.817.857.853,354,300
Jun 19, 20248.268.288.128.158.152,990,770
Jun 18, 20248.068.297.988.278.274,328,300
Jun 17, 20248.018.107.968.028.022,484,700
Jun 14, 20247.908.137.848.058.053,164,500
Jun 13, 20248.008.037.877.977.973,161,900
Jun 12, 20247.737.977.667.967.963,512,740
Jun 11, 20247.797.797.567.737.732,867,800
Jun 7, 20247.577.827.557.797.795,177,700
Jun 6, 20248.098.107.377.527.527,950,696
Jun 5, 20248.248.368.018.028.024,935,240
Jun 4, 20248.638.668.198.348.346,103,583
Jun 3, 20248.908.958.518.618.616,218,658
May 31, 20248.888.928.768.888.883,819,560
May 30, 20248.909.108.818.858.855,305,320
May 29, 20249.229.228.869.029.028,196,160
May 28, 20248.989.338.909.219.2112,983,300
May 27, 20248.938.998.768.918.913,971,000
May 24, 20248.849.078.828.928.926,343,300
May 23, 20249.179.178.818.888.887,328,400
May 22, 20249.159.289.099.189.185,578,000
May 21, 20249.439.479.059.119.117,990,600
May 20, 20249.419.619.399.429.427,304,400
May 17, 20249.609.649.399.479.476,570,483
May 16, 20249.479.669.479.579.576,030,100
May 15, 20249.579.669.439.479.475,812,000
May 14, 20249.599.799.509.569.567,077,000
May 13, 20249.979.979.599.619.6110,798,600
May 10, 202410.2110.249.9510.0110.0113,105,800
May 9, 20249.7610.369.7610.2110.2120,486,020
May 8, 2024 0.06 Dividend
May 8, 20249.9910.049.739.749.749,447,400
May 7, 202410.0010.089.8610.0610.0011,894,900
May 6, 20249.8010.009.719.989.9213,217,920
Apr 30, 202410.0510.069.569.709.6415,448,600
Apr 29, 20249.4310.349.399.999.9323,036,998
Apr 26, 20249.709.989.599.939.8718,705,600
Apr 25, 20249.3910.099.269.809.7422,563,569
Apr 24, 20249.269.459.149.459.3915,415,526
Apr 23, 20249.209.478.919.329.2617,202,713
Apr 22, 20249.8610.349.209.329.2626,590,131
Apr 19, 202410.1110.539.9310.1210.0634,801,837
Apr 18, 202410.2111.8710.1311.0310.9653,202,796
Apr 17, 20249.6610.939.6610.9310.8636,738,031
Apr 16, 20249.949.949.949.949.881,496,000
Apr 15, 202411.0411.0411.0411.0410.971,217,800
Apr 12, 202412.2712.2712.2712.2712.201,398,600
Apr 11, 202415.5016.6513.6313.6313.5546,677,537
Apr 10, 202414.9515.1414.6615.1415.0545,000,511
Apr 9, 202413.7613.7613.7613.7613.689,969,295
Apr 8, 202412.5112.5112.5112.5112.442,316,756
Apr 3, 202411.3711.3711.3011.3711.307,649,448
Apr 2, 20249.6910.349.6910.3410.284,749,803
Apr 1, 20249.139.409.029.409.345,270,700
Mar 29, 20248.909.178.879.179.121,238,300
Mar 28, 20248.659.078.618.978.922,833,000
Mar 27, 20249.009.158.758.768.713,216,600
Mar 26, 20248.829.038.758.948.892,899,350
Mar 25, 20249.099.168.828.828.773,058,540
Mar 22, 20249.289.289.009.099.043,576,840
Mar 21, 20249.229.409.079.269.205,067,700
Mar 20, 20249.129.459.009.229.175,228,700
Mar 19, 20248.999.208.959.129.075,144,100
Mar 18, 20248.929.008.839.008.954,607,016
Mar 15, 20248.878.938.758.918.864,305,299
Mar 14, 20249.109.148.788.988.936,932,634
Mar 13, 20248.799.438.709.209.1510,507,883
Mar 12, 20248.658.928.618.788.735,632,632
Mar 11, 20248.758.998.618.708.657,441,462
Mar 8, 20248.308.878.308.758.709,823,346
Mar 7, 20249.009.408.328.478.4213,577,546
Mar 6, 20247.888.627.808.628.577,357,862
Mar 5, 20248.108.107.837.847.792,850,500
Mar 4, 20248.178.237.888.128.072,891,316
Mar 1, 20248.158.208.028.148.092,558,400
Feb 29, 20247.668.127.638.047.994,170,095
Feb 28, 20248.528.777.777.807.756,381,183
Feb 27, 20248.358.548.158.518.463,736,600
Feb 26, 20248.168.618.088.378.325,919,384
Feb 23, 20247.758.047.758.037.983,785,584
Feb 22, 20247.457.747.407.747.693,491,378
Feb 21, 20247.227.697.227.477.434,392,535

Related Tickers

IS6.SG IPD Group Ltd
2.5200
0.00%
 
7IP.F Impro Precision Industries Limited
0.2760
+7.81%
 
MEGH MW Investment Holding Group, Inc.
0.0002
0.00%
 
300836.SZ Kunshan TopA Intelligent Equipment Co.,Ltd
49.08
-1.25%
 
300411.SZ Zhejiang Jindun Fans Co., Ltd
13.87
+3.05%
 
OKUMF
3.9500
0.00%
 
688090.SS Guangzhou Risong Intelligent Technology Holding Co., Ltd.
47.00
+0.49%
 
600765.SS AVIC Heavy Machinery Co., Ltd.
17.59
-0.34%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
36.45
+2.36%
 
0AV.F Waga Energy SA
14.50
+0.69%