Shenzhen - Delayed Quote
CNY
Shenzhen Sinexcel Electric Co.,Ltd. (300693.SZ)
29.77
-0.63
(-2.07%)
At close: October 30 at 3:04:28 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.94
31.03
29.77
29.77
29.77
7,544,904
Oct 29, 2026
31.09
31.09
30.35
30.40
30.40
5,891,000
Oct 28, 2026
30.55
31.48
30.47
31.14
31.14
7,072,226
Oct 27, 2026
31.80
31.98
30.25
30.25
30.25
9,597,696
Oct 26, 2026
31.93
33.00
31.08
31.37
31.37
11,333,856
Oct 23, 2026
31.00
32.09
29.44
31.99
31.99
17,397,534
Oct 22, 2026
33.58
33.82
32.21
32.44
32.44
7,314,559
Oct 21, 2026
33.58
34.50
33.34
33.57
33.57
7,171,665
Oct 20, 2026
33.12
34.05
33.01
33.55
33.55
8,622,517
Oct 19, 2026
31.80
33.50
31.80
33.30
33.30
7,994,988
Oct 16, 2026
32.72
32.97
31.90
32.16
32.16
6,493,200
Oct 15, 2026
32.30
32.84
31.64
32.08
32.08
8,301,788
Oct 14, 2026
34.33
34.50
33.28
33.38
33.38
5,926,310
Oct 13, 2026
34.32
34.85
33.36
34.38
34.38
7,119,847
Oct 12, 2026
34.66
35.69
34.58
34.87
34.87
6,667,139
Oct 9, 2026
35.19
35.29
33.89
34.98
34.98
8,572,443
Oct 8, 2026
36.29
36.57
35.04
35.35
35.35
5,916,763
Sep 30, 2026
36.48
36.63
35.78
35.93
35.93
4,779,469
Sep 29, 2026
35.39
36.18
35.31
36.02
36.02
5,604,817
Sep 28, 2026
37.30
37.47
35.30
35.84
35.84
9,586,771
Sep 24, 2026
38.07
38.30
37.04
37.06
37.06
6,825,269
Sep 23, 2026
38.11
38.70
37.99
38.32
38.32
6,942,996
Sep 22, 2026
38.60
39.00
38.10
38.26
38.26
7,406,529
Sep 21, 2026
39.02
39.08
38.35
38.47
38.47
10,316,716
Sep 18, 2026
38.44
38.93
38.22
38.70
38.70
6,790,906
Sep 17, 2026
38.00
38.74
37.77
38.07
38.07
5,346,214
Sep 16, 2026
37.71
38.65
37.26
38.35
38.35
6,443,648
Sep 15, 2026
38.00
38.36
37.58
37.71
37.71
5,222,158
Sep 14, 2026
37.95
38.47
37.14
38.01
38.01
5,694,048
Sep 11, 2026
38.11
38.75
37.03
37.71
37.71
9,367,285
Sep 10, 2026
39.36
39.38
38.71
38.81
38.81
6,472,373
Sep 9, 2026
39.71
40.23
39.05
39.51
39.51
7,558,116
Sep 8, 2026
40.55
40.59
39.54
39.71
39.71
8,301,311
Sep 7, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
40.15
40.86
39.39
40.65
40.65
8,759,006
Sep 4, 2026
41.50
41.80
39.90
40.13
39.80
10,134,843
Sep 3, 2026
39.65
41.47
39.51
41.10
40.76
12,835,003
Sep 2, 2026
39.61
39.90
39.07
39.47
39.15
7,574,685
Sep 1, 2026
40.75
41.13
39.92
39.96
39.63
7,829,145
Aug 31, 2026
40.09
40.97
39.56
40.75
40.41
11,679,676
Aug 28, 2026
40.59
41.23
39.88
40.09
39.76
10,577,290
Aug 27, 2026
41.45
41.58
40.13
40.83
40.49
15,957,084
Aug 26, 2026
41.98
42.75
41.45
41.64
41.30
9,954,970
Aug 25, 2026
42.00
42.75
41.00
42.00
41.65
9,511,340
Aug 24, 2026
43.00
43.20
41.05
42.30
41.95
10,844,343
Aug 21, 2026
41.28
43.57
41.07
42.90
42.55
14,123,534
Aug 20, 2026
41.92
42.20
40.80
41.30
40.96
9,115,993
Aug 19, 2026
44.04
44.04
41.45
41.65
41.31
12,935,777
Aug 18, 2026
45.39
46.37
44.15
44.66
44.29
13,885,429
Aug 17, 2026
45.13
45.55
44.52
45.14
44.77
16,270,418
Aug 14, 2026
46.64
46.79
45.00
45.33
44.96
14,267,942
Aug 13, 2026
46.96
47.57
45.94
45.95
45.57
31,411,074
Aug 12, 2026
44.50
47.23
43.90
46.77
46.39
36,697,766
Aug 11, 2026
42.50
44.14
41.73
43.87
43.51
41,623,201
Aug 10, 2026
38.26
39.84
38.06
38.85
38.53
13,348,179
Aug 7, 2026
36.50
38.53
36.31
38.21
37.90
17,854,712
Aug 6, 2026
36.50
36.65
35.88
36.36
36.06
9,709,982
Aug 5, 2026
36.00
37.36
35.81
36.93
36.63
13,652,211
Aug 4, 2026
35.28
36.24
34.98
36.06
35.76
10,795,421
Aug 3, 2026
34.23
35.03
33.92
34.79
34.50
9,011,670
Jul 31, 2026
34.44
35.06
33.93
33.99
33.71
10,868,389
Jul 30, 2026
33.92
34.45
32.98
33.03
32.76
11,322,197
Jul 29, 2026
33.88
34.50
32.52
34.26
33.98
11,696,351
Jul 28, 2026
34.80
35.25
33.68
33.91
33.63
8,038,287
Jul 27, 2026
34.59
35.49
34.24
35.46
35.17
8,095,563
Jul 24, 2026
35.61
36.00
34.14
34.33
34.05
9,602,295
Jul 23, 2026
34.55
35.94
34.55
35.91
35.61
11,478,474
Jul 22, 2026
34.97
35.50
34.42
34.66
34.37
10,261,361
Jul 21, 2026
32.61
34.98
32.56
34.97
34.68
17,454,219
Jul 20, 2026
33.74
34.29
31.69
32.55
32.28
14,466,411
Jul 17, 2026
35.00
35.50
32.60
33.52
33.24
16,265,388
Jul 16, 2026
36.07
36.78
35.11
35.30
35.01
9,838,008
Jul 15, 2026
37.65
38.38
36.04
36.50
36.20
13,061,756
Jul 14, 2026
38.24
38.71
36.51
37.88
37.57
13,404,679
Jul 13, 2026
41.64
41.88
37.88
38.00
37.69
15,113,849
Jul 10, 2026
40.49
41.76
39.90
40.50
40.17
12,816,383
Jul 9, 2026
40.05
40.68
38.13
40.31
39.98
13,319,977
Jul 8, 2026
42.30
42.66
39.77
39.77
39.44
13,642,159
Jul 7, 2026
44.40
44.96
42.05
42.32
41.97
11,561,222
Jul 6, 2026
45.72
46.75
44.00
44.20
43.84
13,018,188
Jul 3, 2026
45.51
46.93
45.02
45.45
45.08
13,274,118
Jul 2, 2026
44.80
47.75
44.26
45.23
44.86
19,617,118
Jul 1, 2026
49.00
49.20
43.07
45.42
45.05
29,511,444
Jun 30, 2026
46.12
49.39
46.12
48.75
48.35
21,478,735
Jun 29, 2026
43.94
46.58
43.02
46.10
45.72
21,274,166
Jun 26, 2026
46.84
47.55
43.41
43.67
43.31
15,856,893
Jun 25, 2026
44.93
47.55
44.18
46.32
45.94
18,645,830
Jun 24, 2026
45.71
46.38
44.50
45.21
44.84
11,357,607
Jun 23, 2026
49.00
49.03
45.32
45.70
45.32
18,477,184
Jun 22, 2026
48.35
49.60
47.66
49.14
48.74
14,440,199
Jun 18, 2026
48.00
49.40
47.76
48.38
47.98
13,761,303
Jun 17, 2026
48.63
49.53
47.77
48.20
47.80
13,194,184
Jun 16, 2026
47.30
48.68
46.56
48.57
48.17
18,431,580
Jun 15, 2026
45.86
47.28
45.48
47.18
46.79
18,954,839
Jun 12, 2026
43.25
47.32
43.25
45.49
45.12
22,990,099
Jun 11, 2026
44.04
44.25
42.33
42.62
42.27
11,852,636
Jun 10, 2026
45.59
45.71
43.58
44.15
43.79
12,294,260
Jun 9, 2026
46.20
46.96
44.65
45.88
45.50
13,511,586
Jun 8, 2026
46.81
47.64
44.30
45.30
44.93
14,971,773
Jun 5, 2026
49.41
49.80
47.31
47.73
47.34
13,923,970
Jun 4, 2026
50.51
50.78
48.36
49.69
49.28
18,045,523
Jun 3, 2026
50.49
52.76
50.08
50.58
50.16
13,830,180
Jun 2, 2026
51.23
51.50
48.21
50.41
50.00
14,498,491
Jun 1, 2026
51.76
52.57
50.51
50.94
50.52
14,245,956
May 29, 2026
54.87
55.52
50.70
51.25
50.83
17,302,678
May 28, 2026
54.70
54.70
52.53
54.01
53.57
15,413,609
May 27, 2026
55.78
57.52
54.16
54.47
54.02
17,281,068
May 26, 2026
58.88
58.95
54.54
55.40
54.94
23,048,492
May 25, 2026
59.94
60.98
57.90
58.70
58.22
15,167,215
May 22, 2026
58.15
59.33
56.88
58.46
57.98
14,962,023
May 21, 2026
63.00
64.02
57.00
57.39
56.92
21,570,768
May 20, 2026
60.96
62.29
59.91
61.38
60.88
18,012,575
May 19, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
59.13
62.23
58.36
61.51
61.00
25,468,371
May 18, 2026
59.78
61.42
58.76
59.58
58.59
20,718,114
May 15, 2026
63.80
64.34
59.67
60.24
59.24
30,035,612
May 14, 2026
70.18
70.21
63.08
63.90
62.84
30,914,740
May 13, 2026
61.80
71.20
61.80
69.60
68.45
30,577,739
May 12, 2026
60.51
63.90
59.72
62.57
61.53
27,176,158
May 11, 2026
57.61
61.73
57.61
59.33
58.35
39,194,806
May 8, 2026
52.19
53.69
51.65
53.11
52.23
26,273,476
May 7, 2026
48.96
51.88
48.08
51.67
50.82
35,799,543
May 6, 2026
46.85
51.10
46.75
49.78
48.96
29,401,846
Apr 30, 2026
46.90
47.35
45.71
46.47
45.70
11,196,389
Apr 29, 2026
46.16
47.49
46.01
47.02
46.24
12,152,644
Apr 28, 2026
47.80
47.88
45.80
46.22
45.46
13,650,024
Apr 27, 2026
48.65
49.75
47.72
48.03
47.24
13,807,634
Apr 24, 2026
48.75
50.87
46.91
48.83
48.02
21,189,500
Apr 23, 2026
51.30
51.30
47.90
48.80
47.99
21,060,994
Apr 22, 2026
50.94
51.69
50.35
50.94
50.10
14,683,353
Apr 21, 2026
52.32
52.51
50.51
51.39
50.54
16,095,901
Apr 20, 2026
53.01
55.18
52.45
52.54
51.67
28,891,742
Apr 17, 2026
50.93
51.97
49.34
51.28
50.43
18,856,330
Apr 16, 2026
50.05
52.68
49.15
50.96
50.12
23,244,055
Apr 15, 2026
51.28
51.65
49.55
49.90
49.07
19,702,492
Apr 14, 2026
47.70
51.51
47.10
51.27
50.42
29,525,365
Apr 13, 2026
47.00
48.41
46.65
46.99
46.21
16,858,593
Apr 10, 2026
47.80
48.35
47.00
47.40
46.62
21,390,253
Apr 9, 2026
45.99
50.40
45.77
48.33
47.53
25,856,038
Apr 8, 2026
44.52
46.27
44.36
46.14
45.38
17,476,213
Apr 7, 2026
45.62
45.79
43.57
43.77
43.05
15,946,734
Apr 3, 2026
45.15
46.43
44.46
45.30
44.55
19,589,680
Apr 2, 2026
45.28
46.54
44.08
44.55
43.81
19,521,899
Apr 1, 2026
44.75
45.30
43.50
44.52
43.78
12,345,150
Mar 31, 2026
44.37
45.29
42.94
43.70
42.98
12,980,634
Mar 30, 2026
43.64
45.28
42.56
44.55
43.81
17,129,650
Mar 27, 2026
43.47
45.26
43.30
44.09
43.36
11,085,362
Mar 26, 2026
44.90
45.77
43.80
44.29
43.56
12,876,232
Mar 25, 2026
44.66
46.15
44.14
45.42
44.67
17,925,841
Mar 24, 2026
45.06
45.10
42.00
44.30
43.57
14,797,843
Mar 23, 2026
46.10
46.65
43.69
44.18
43.45
19,620,939
Mar 20, 2026
44.27
47.69
44.14
46.50
45.73
25,753,800
Mar 19, 2026
44.40
45.17
43.66
44.06
43.33
12,701,249
Mar 18, 2026
44.76
45.23
43.93
45.03
44.28
15,603,402
Mar 17, 2026
47.29
47.49
44.29
44.40
43.67
17,893,959
Mar 16, 2026
47.77
48.01
45.37
47.20
46.42
16,497,204
Mar 13, 2026
48.40
48.80
47.50
47.78
46.99
22,453,651
Mar 12, 2026
50.00
51.05
49.22
50.25
49.42
19,913,838
Mar 11, 2026
48.50
52.49
48.06
50.25
49.42
33,238,409
Mar 10, 2026
47.20
49.65
45.99
48.92
48.11
29,651,176
Mar 9, 2026
44.77
47.47
43.92
46.97
46.19
26,015,842
Mar 6, 2026
46.00
47.33
44.48
46.21
45.45
25,414,288
Mar 5, 2026
45.80
46.71
45.30
45.81
45.05
18,133,765
Mar 4, 2026
44.17
46.38
44.17
44.95
44.21
19,616,273
Mar 3, 2026
46.85
46.99
44.28
44.52
43.78
28,228,954
Mar 2, 2026
42.00
46.99
41.91
46.01
45.25
45,231,891
Feb 27, 2026
39.72
42.30
39.42
42.00
41.31
25,631,360
Feb 26, 2026
39.31
40.35
38.60
40.04
39.38
11,816,314
Feb 25, 2026
39.26
39.85
39.08
39.49
38.84
5,963,494
Feb 24, 2026
39.59
39.79
38.97
39.26
38.61
5,712,696
Feb 13, 2026
39.52
40.14
39.05
39.05
38.40
6,652,431
Feb 12, 2026
38.49
40.14
38.49
39.78
39.12
12,937,780
Feb 11, 2026
38.22
38.66
38.13
38.26
37.63
3,530,113
Feb 10, 2026
38.19
38.63
38.08
38.18
37.55
4,228,708
Feb 9, 2026
37.96
38.43
37.75
38.23
37.60
5,270,961
Feb 6, 2026
37.11
38.07
36.75
37.59
36.97
5,033,538
Feb 5, 2026
38.57
38.63
37.30
37.43
36.81
8,299,704
Feb 4, 2026
39.16
39.16
38.30
38.76
38.12
6,773,027
Feb 3, 2026
38.00
39.45
37.51
39.33
38.68
11,069,022
Feb 2, 2026
38.65
39.47
37.66
37.68
37.06
8,755,851
Jan 30, 2026
38.40
38.75
37.11
37.96
37.33
9,203,787
Jan 29, 2026
39.48
39.77
38.51
38.56
37.92
9,772,265
Jan 28, 2026
39.92
40.40
39.58
39.70
39.04
9,050,777
Jan 27, 2026
39.95
40.48
38.70
40.12
39.46
10,137,012
Jan 26, 2026
41.76
42.26
39.66
40.18
39.52
14,948,382
Jan 23, 2026
41.45
42.07
41.06
41.67
40.98
13,771,355
Jan 22, 2026
42.13
42.47
41.35
41.45
40.76
10,198,925
Jan 21, 2026
41.57
42.88
40.88
42.13
41.43
14,404,008
Jan 20, 2026
43.40
43.40
41.71
41.92
41.23
17,941,698
Jan 19, 2026
41.29
43.47
41.00
43.35
42.63
24,156,725
Jan 16, 2026
42.20
42.98
41.06
41.21
40.53
16,515,256
Jan 15, 2026
40.40
41.17
40.30
41.04
40.36
11,336,672
Jan 14, 2026
40.86
41.78
40.22
40.86
40.18
18,665,456
Jan 13, 2026
40.90
42.00
39.81
40.82
40.14
22,261,757
Jan 12, 2026
41.73
41.91
39.99
40.96
40.28
21,219,625
Jan 9, 2026
40.55
41.68
39.90
41.38
40.70
16,958,171
Jan 8, 2026
39.79
41.56
39.48
40.41
39.74
15,491,428
Jan 7, 2026
39.70
40.36
39.30
39.99
39.33
12,814,655
Jan 6, 2026
39.03
40.50
38.91
39.96
39.30
10,625,084
Jan 5, 2026
38.36
39.08
38.34
38.99
38.34
7,637,495
Dec 31, 2025
39.20
39.23
38.20
38.28
37.65
7,455,440
Dec 30, 2025
39.23
39.60
38.91
39.08
38.43
6,580,969
Dec 29, 2025
39.93
40.08
39.09
39.38
38.73
8,642,278
Dec 26, 2025
40.30
40.85
39.88
40.10
39.44
8,654,547
Dec 25, 2025
40.64
40.64
39.83
40.31
39.64
8,882,287
Dec 24, 2025
39.37
40.99
39.11
40.61
39.94
13,308,415
Dec 23, 2025
39.01
39.79
38.85
39.59
38.93
8,838,453
Dec 22, 2025
38.18
39.40
38.18
39.14
38.49
10,526,738
Dec 19, 2025
38.00
38.51
37.77
37.89
37.26
6,500,244
Dec 18, 2025
38.56
38.60
37.80
37.81
37.18
8,368,173
Dec 17, 2025
37.72
39.15
37.40
39.02
38.37
8,992,954
Dec 16, 2025
38.97
38.97
37.05
37.64
37.02
10,522,050
Dec 15, 2025
39.04
40.15
38.82
39.23
38.58
8,576,826
Dec 12, 2025
38.22
39.51
38.09
39.20
38.55
11,992,182
Dec 11, 2025
39.00
39.38
38.06
38.08
37.45
8,079,134
Dec 10, 2025
39.27
39.41
38.12
38.72
38.08
8,191,002
Dec 9, 2025
39.63
40.18
39.18
39.35
38.70
8,043,416
Dec 8, 2025
39.53
40.19
39.27
39.64
38.98
12,035,248
Dec 5, 2025
37.98
39.50
37.62
39.20
38.55
13,087,927
Dec 4, 2025
37.89
38.10
37.41
37.88
37.25
6,262,057
Dec 3, 2025
38.20
38.86
37.70
37.98
37.35
8,725,445
Dec 2, 2025
38.78
38.88
37.96
38.17
37.54
9,708,708
Dec 1, 2025
39.40
39.56
38.70
39.01
38.36
10,353,284
Nov 28, 2025
38.52
39.50
38.40
39.26
38.61
9,679,386
Nov 27, 2025
38.80
40.65
38.58
38.70
38.06
14,949,651
Nov 26, 2025
39.34
39.87
38.62
38.90
38.26
10,351,319
Nov 25, 2025
39.19
40.44
39.09
39.26
38.61
12,129,856
Nov 24, 2025
39.57
39.69
38.15
38.83
38.19
14,559,930
Nov 21, 2025
40.58
41.11
38.88
39.14
38.49
15,722,699
Nov 20, 2025
43.50
43.88
41.55
41.70
41.01
15,593,378
Nov 19, 2025
43.30
44.45
42.72
43.05
42.34
18,042,316
Nov 18, 2025
44.88
44.96
43.03
43.36
42.64
15,472,892
Nov 17, 2025
47.52
47.82
44.52
44.80
44.06
17,427,507
Nov 14, 2025
48.27
48.55
46.59
46.69
45.92
33,113,052
Nov 13, 2025
41.72
50.05
41.62
49.40
48.58
48,941,762
Nov 12, 2025
43.40
43.50
41.09
41.71
41.02
16,657,371
Nov 11, 2025
44.02
44.96
43.29
43.55
42.83
16,724,924
Nov 10, 2025
46.81
47.50
43.19
43.45
42.73
27,228,195
Nov 7, 2025
46.03
47.82
45.79
46.58
45.81
28,079,354
Nov 6, 2025
47.28
49.78
46.64
48.53
47.73
37,704,026
Nov 5, 2025
42.35
47.72
42.16
47.28
46.50
32,805,891
Nov 4, 2025
44.03
44.85
42.76
43.14
42.43
13,531,373
Nov 3, 2025
41.80
45.00
41.66
44.50
43.76
23,651,985
Oct 31, 2025
42.05
43.51
41.68
41.83
41.14
12,350,660
Oct 30, 2025
42.88
43.58
42.05
42.22
41.52
16,381,386
