Sieyuan Electric Co., Ltd. (SHE:002028)
China
· Delayed Price · Currency is CNY 158.91
+8.91 (5.94%)
At close: Dec 5, 2025
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.43 | 159.70 | 148.15 | 158.91 | 158.91 | 5.94% | 9,959,007 |
| Dec 4, 2025 | 147.62 | 152.50 | 146.13 | 150.00 | 150.00 | 1.59% | 6,538,525 |
| Dec 3, 2025 | 145.00 | 150.14 | 144.11 | 147.65 | 147.65 | 1.81% | 6,329,743 |
| Dec 2, 2025 | 144.68 | 146.19 | 142.49 | 145.02 | 145.02 | -0.24% | 4,197,550 |
| Dec 1, 2025 | 143.50 | 146.45 | 141.59 | 145.37 | 145.37 | 1.30% | 6,359,317 |
| Nov 28, 2025 | 139.61 | 144.80 | 139.39 | 143.50 | 143.50 | 2.26% | 6,645,183 |
| Nov 27, 2025 | 141.03 | 147.26 | 139.82 | 140.33 | 140.33 | -0.48% | 9,034,102 |
| Nov 26, 2025 | 144.23 | 144.60 | 140.00 | 141.00 | 141.00 | -1.88% | 10,139,820 |
| Nov 25, 2025 | 137.25 | 145.69 | 137.00 | 143.70 | 143.70 | 5.27% | 10,369,432 |
| Nov 24, 2025 | 135.19 | 137.06 | 133.50 | 136.50 | 136.50 | 0.53% | 8,716,873 |
| Nov 21, 2025 | 138.00 | 139.79 | 135.41 | 135.78 | 135.78 | -4.04% | 9,922,928 |
| Nov 20, 2025 | 144.00 | 144.55 | 139.50 | 141.50 | 141.50 | -0.27% | 7,041,379 |
| Nov 19, 2025 | 142.96 | 144.84 | 141.39 | 141.88 | 141.88 | -0.67% | 6,787,781 |
| Nov 18, 2025 | 144.01 | 147.00 | 141.71 | 142.84 | 142.84 | -1.41% | 9,019,519 |
| Nov 17, 2025 | 149.00 | 149.80 | 143.30 | 144.88 | 144.88 | -2.84% | 12,447,840 |
| Nov 14, 2025 | 151.01 | 154.39 | 148.50 | 149.12 | 149.12 | -2.25% | 9,887,468 |
| Nov 13, 2025 | 140.50 | 153.88 | 140.50 | 152.55 | 152.55 | 6.00% | 15,565,770 |
| Nov 12, 2025 | 138.52 | 145.10 | 137.75 | 143.91 | 143.91 | 2.14% | 16,474,720 |
| Nov 11, 2025 | 148.00 | 150.54 | 139.90 | 140.90 | 140.90 | -4.15% | 19,762,930 |
| Nov 10, 2025 | 146.23 | 150.31 | 143.03 | 147.00 | 147.00 | 0.53% | 13,261,900 |
| Nov 7, 2025 | 146.07 | 152.75 | 145.67 | 146.23 | 146.23 | -1.00% | 17,102,880 |
| Nov 6, 2025 | 139.99 | 149.52 | 139.00 | 147.70 | 147.70 | 5.49% | 21,460,120 |
| Nov 5, 2025 | 138.00 | 150.00 | 131.28 | 140.01 | 140.01 | -2.02% | 24,727,900 |
| Nov 4, 2025 | 137.00 | 144.70 | 137.00 | 142.89 | 142.89 | 5.07% | 18,665,250 |
| Nov 3, 2025 | 133.97 | 138.98 | 133.89 | 136.00 | 136.00 | 3.54% | 15,205,460 |
| Oct 31, 2025 | 130.62 | 134.00 | 129.02 | 131.35 | 131.35 | 1.42% | 8,487,248 |
| Oct 30, 2025 | 133.00 | 139.00 | 129.22 | 129.51 | 129.51 | -3.18% | 14,047,480 |
| Oct 29, 2025 | 124.03 | 135.85 | 122.00 | 133.76 | 133.76 | 6.84% | 13,142,360 |
| Oct 28, 2025 | 122.18 | 127.19 | 121.73 | 125.20 | 125.20 | 1.66% | 8,111,304 |
| Oct 27, 2025 | 122.00 | 123.44 | 120.36 | 123.15 | 123.15 | 0.51% | 7,731,071 |
| Oct 24, 2025 | 121.36 | 123.40 | 119.08 | 122.53 | 122.53 | 3.50% | 7,577,815 |
| Oct 23, 2025 | 118.23 | 118.49 | 115.01 | 118.39 | 118.39 | -0.35% | 6,682,097 |
| Oct 22, 2025 | 122.40 | 122.40 | 118.08 | 118.80 | 118.80 | -3.30% | 8,451,931 |
| Oct 21, 2025 | 114.69 | 124.50 | 113.80 | 122.85 | 122.85 | 7.32% | 16,952,010 |
| Oct 20, 2025 | 114.00 | 116.90 | 112.70 | 114.47 | 114.47 | 7.69% | 14,235,740 |
| Oct 17, 2025 | 110.41 | 111.49 | 106.10 | 106.30 | 106.30 | -4.94% | 7,993,239 |
| Oct 16, 2025 | 107.61 | 112.20 | 106.57 | 111.82 | 111.82 | 3.94% | 9,126,777 |
| Oct 15, 2025 | 102.48 | 108.17 | 100.32 | 107.58 | 107.58 | 4.62% | 12,598,200 |
| Oct 14, 2025 | 109.23 | 113.86 | 101.58 | 102.83 | 102.83 | -5.56% | 15,467,850 |
| Oct 13, 2025 | 108.00 | 113.45 | 106.40 | 108.88 | 108.88 | -1.59% | 7,413,499 |
| Oct 10, 2025 | 112.00 | 114.87 | 109.70 | 110.64 | 110.64 | -1.26% | 8,663,142 |
| Oct 9, 2025 | 109.17 | 112.50 | 108.20 | 112.05 | 112.05 | 2.78% | 7,792,812 |
| Sep 30, 2025 | 103.44 | 109.99 | 103.01 | 109.02 | 109.02 | 5.22% | 10,117,670 |
| Sep 29, 2025 | 103.97 | 104.50 | 99.55 | 103.61 | 103.61 | 0.49% | 8,574,540 |
| Sep 26, 2025 | 102.98 | 104.49 | 102.45 | 103.10 | 103.10 | -1.33% | 5,226,047 |
| Sep 25, 2025 | 103.00 | 104.49 | 101.01 | 104.49 | 104.49 | 1.28% | 6,225,118 |
| Sep 24, 2025 | 101.49 | 104.80 | 100.50 | 103.17 | 103.17 | 1.15% | 7,034,266 |
| Sep 23, 2025 | 99.88 | 102.45 | 98.50 | 102.00 | 102.00 | 2.12% | 7,248,154 |
| Sep 22, 2025 | 99.62 | 100.88 | 98.40 | 99.88 | 99.88 | 0.26% | 5,726,750 |
| Sep 19, 2025 | 96.99 | 100.88 | 96.99 | 99.62 | 99.62 | 3.59% | 9,053,326 |