Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.29	97.77	90.38	94.25	94.25	1.89%	14,201,430
Dec 4, 2025	93.66	94.19	91.39	92.50	92.50	-1.78%	11,683,460
Dec 3, 2025	96.92	97.59	93.50	94.18	94.18	-4.29%	18,885,890
Dec 2, 2025	97.14	101.68	96.20	98.40	98.40	0.39%	18,140,360
Dec 1, 2025	93.48	100.89	92.55	98.02	98.02	5.92%	23,162,270
Nov 28, 2025	91.31	93.98	89.76	92.54	92.54	0.60%	13,146,668
Nov 27, 2025	94.00	96.48	91.80	91.99	91.99	-2.46%	19,098,761
Nov 26, 2025	88.08	95.95	86.80	94.31	94.31	6.07%	26,586,480
Nov 25, 2025	86.00	93.80	85.30	88.91	88.91	6.40%	25,432,020
Nov 24, 2025	82.62	84.87	81.60	83.56	83.56	3.08%	20,293,270
Nov 21, 2025	85.00	85.00	80.52	81.06	81.06	-8.74%	18,466,323
Nov 20, 2025	94.00	94.78	88.48	88.82	88.82	-0.85%	14,715,260
Nov 19, 2025	91.43	91.80	88.20	89.58	89.58	-2.02%	13,737,470
Nov 18, 2025	91.00	94.44	90.55	91.43	91.43	-2.11%	15,541,540
Nov 17, 2025	95.99	96.50	92.51	93.40	93.40	-0.76%	9,249,808
Nov 14, 2025	95.80	97.32	94.12	94.12	94.12	-4.95%	11,054,190
Nov 13, 2025	97.98	99.66	96.33	99.02	99.02	-0.08%	13,195,930
Nov 12, 2025	97.00	100.82	96.37	99.10	99.10	2.06%	17,567,660
Nov 11, 2025	103.55	103.60	97.00	97.10	97.10	-3.83%	14,155,400
Nov 10, 2025	103.62	104.81	97.88	100.97	100.97	-2.75%	17,232,400
Nov 7, 2025	106.16	106.98	101.48	103.83	103.83	-5.36%	21,570,150
Nov 6, 2025	109.84	111.00	105.20	109.71	109.71	0.28%	23,822,730
Nov 5, 2025	103.16	110.18	103.16	109.40	109.40	0.95%	21,909,240
Nov 4, 2025	106.00	113.46	105.50	108.37	108.37	3.46%	30,049,600
Nov 3, 2025	107.00	107.00	101.00	104.75	104.75	-3.72%	26,453,080
Oct 31, 2025	114.01	115.54	105.00	108.80	108.80	-3.24%	28,746,660
Oct 30, 2025	113.76	116.54	111.66	112.44	112.44	-1.97%	30,832,030
Oct 29, 2025	111.00	122.00	110.02	114.70	114.70	9.13%	39,205,430
Oct 28, 2025	97.00	109.30	97.00	105.10	105.10	8.54%	48,734,370
Oct 27, 2025	98.99	101.00	93.59	96.83	96.83	8.87%	51,098,270
Oct 24, 2025	88.94	88.94	87.75	88.94	88.94	19.99%	21,671,710
Oct 23, 2025	73.95	75.00	72.85	74.12	74.12	-0.95%	9,250,608
Oct 22, 2025	74.11	75.58	73.53	74.83	74.83	-1.37%	14,689,430
Oct 21, 2025	72.25	76.58	70.40	75.87	75.87	6.48%	19,193,610
Oct 20, 2025	69.99	73.29	69.63	71.25	71.25	3.62%	12,665,200
Oct 17, 2025	71.60	72.66	68.51	68.76	68.76	-5.12%	10,810,520
Oct 16, 2025	73.00	74.50	71.81	72.47	72.47	-2.04%	11,112,870
Oct 15, 2025	71.01	74.49	69.89	73.98	73.98	4.34%	12,781,220
Oct 14, 2025	74.50	76.10	70.50	70.90	70.90	-3.27%	12,266,030
Oct 13, 2025	69.65	74.93	69.65	73.30	73.30	-3.43%	11,880,670
Oct 10, 2025	78.78	79.48	75.24	75.90	75.90	-3.98%	11,854,620
Oct 9, 2025	78.49	81.58	78.49	79.05	79.05	0.70%	14,937,060
Sep 30, 2025	81.12	81.59	78.00	78.50	78.50	-3.37%	19,687,570
Sep 29, 2025	79.20	81.70	79.00	81.24	81.24	1.52%	16,244,980
Sep 26, 2025	83.80	85.27	79.90	80.02	80.02	-5.31%	18,126,920
Sep 25, 2025	86.97	87.87	82.86	84.51	84.51	-2.82%	12,795,160
Sep 24, 2025	87.00	89.06	84.55	86.96	86.66	-3.49%	12,848,510
Sep 23, 2025	92.80	93.50	84.58	90.10	89.79	-	15,199,440
Sep 22, 2025	89.80	91.96	87.00	90.10	89.79	1.08%	11,091,840
Sep 19, 2025	91.69	92.55	88.11	89.14	88.83	-2.36%	11,900,350