Sieyuan Electric Co., Ltd. (SHE:002028)
China
· Delayed Price · Currency is CNY 103.10
-1.39 (-1.33%)
Sep 26, 2025, 3:04 PM CST
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,439,518 |
| Sep 24, 2025 | 101.49 | 104.80 | 100.50 | 103.17 | 103.17 | 1.15% | 7,115,966 |
| Sep 23, 2025 | 99.88 | 102.45 | 98.50 | 102.00 | 102.00 | 2.12% | 7,342,554 |
| 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 |
| Sep 18, 2025 | 97.98 | 99.90 | 95.20 | 96.17 | 96.17 | -1.24% | 7,705,835 |
| Sep 17, 2025 | 93.11 | 97.86 | 92.88 | 97.38 | 97.38 | 4.55% | 7,502,618 |
| Sep 16, 2025 | 93.22 | 94.66 | 92.77 | 93.14 | 93.14 | -0.09% | 3,712,229 |
| Sep 15, 2025 | 93.44 | 95.17 | 92.21 | 93.22 | 93.22 | -0.24% | 4,872,243 |
| Sep 12, 2025 | 93.30 | 94.50 | 92.94 | 93.44 | 93.44 | 0.47% | 3,909,133 |
| Sep 11, 2025 | 92.32 | 94.21 | 91.21 | 93.00 | 93.00 | 0.65% | 4,596,874 |
| Sep 10, 2025 | 93.00 | 93.68 | 90.88 | 92.40 | 92.40 | -0.63% | 4,025,521 |
| Sep 9, 2025 | 92.81 | 95.51 | 92.77 | 92.99 | 92.99 | -0.28% | 4,400,778 |
| Sep 8, 2025 | 92.40 | 94.49 | 91.83 | 93.25 | 93.25 | -0.44% | 4,812,748 |
| Sep 5, 2025 | 90.86 | 93.94 | 90.20 | 93.66 | 93.66 | 3.33% | 4,885,789 |
| Sep 4, 2025 | 93.43 | 94.00 | 89.40 | 90.64 | 90.64 | -3.06% | 5,570,022 |
| Sep 3, 2025 | 90.90 | 94.79 | 90.90 | 93.50 | 93.50 | 2.92% | 7,258,474 |
| Sep 2, 2025 | 96.00 | 96.70 | 90.50 | 90.85 | 90.85 | -5.72% | 13,161,487 |
| Sep 1, 2025 | 89.02 | 96.36 | 89.02 | 96.36 | 96.36 | 10.00% | 15,275,734 |
| Aug 29, 2025 | 85.35 | 87.61 | 85.35 | 87.60 | 87.60 | 2.82% | 6,993,117 |
| Aug 28, 2025 | 84.56 | 86.30 | 83.57 | 85.20 | 85.20 | 0.54% | 5,610,566 |
| Aug 27, 2025 | 85.50 | 86.72 | 84.70 | 84.74 | 84.74 | -0.15% | 3,815,565 |
| Aug 26, 2025 | 85.86 | 86.39 | 84.77 | 84.87 | 84.87 | -1.29% | 4,522,773 |
| Aug 25, 2025 | 84.00 | 87.32 | 83.91 | 85.98 | 85.98 | 2.05% | 7,067,745 |
| Aug 22, 2025 | 84.01 | 84.69 | 83.55 | 84.25 | 84.25 | -0.23% | 4,837,226 |
| Aug 21, 2025 | 85.13 | 85.50 | 84.01 | 84.44 | 84.44 | -0.80% | 3,911,271 |
| Aug 20, 2025 | 83.47 | 85.14 | 82.43 | 85.12 | 85.12 | 2.31% | 5,630,602 |
| Aug 19, 2025 | 84.50 | 84.62 | 83.10 | 83.20 | 83.20 | -0.93% | 5,471,497 |
| Aug 18, 2025 | 87.15 | 87.99 | 82.80 | 83.98 | 83.98 | -3.53% | 11,978,871 |
| Aug 15, 2025 | 85.65 | 87.45 | 84.75 | 87.05 | 87.05 | 1.66% | 4,678,344 |
| Aug 14, 2025 | 85.25 | 86.00 | 84.25 | 85.63 | 85.63 | 0.06% | 4,402,838 |
| Aug 13, 2025 | 85.00 | 87.00 | 84.50 | 85.58 | 85.58 | 0.68% | 6,541,514 |
| Aug 12, 2025 | 79.81 | 85.38 | 79.28 | 85.00 | 85.00 | 6.49% | 8,020,709 |
| Aug 11, 2025 | 80.79 | 80.89 | 79.00 | 79.82 | 79.82 | -0.21% | 5,083,616 |
| Aug 8, 2025 | 77.98 | 80.05 | 77.60 | 79.99 | 79.99 | 2.84% | 4,660,510 |
| Aug 7, 2025 | 77.20 | 78.48 | 76.90 | 77.78 | 77.78 | 0.62% | 5,106,525 |
| Aug 6, 2025 | 77.76 | 78.60 | 77.30 | 77.30 | 77.30 | -0.59% | 4,433,087 |
| Aug 5, 2025 | 78.46 | 78.82 | 76.90 | 77.76 | 77.76 | -1.92% | 6,320,948 |
| Aug 4, 2025 | 75.00 | 80.72 | 75.00 | 79.28 | 79.28 | 0.55% | 13,884,674 |
| Aug 1, 2025 | 78.23 | 79.78 | 77.50 | 78.85 | 78.85 | 1.09% | 6,539,701 |
| Jul 31, 2025 | 81.62 | 81.62 | 77.85 | 78.00 | 78.00 | -4.65% | 6,994,496 |
| Jul 30, 2025 | 81.57 | 82.54 | 80.99 | 81.80 | 81.80 | -0.07% | 4,097,296 |
| Jul 29, 2025 | 81.16 | 83.42 | 80.80 | 81.86 | 81.86 | 0.89% | 6,482,008 |
| Jul 28, 2025 | 79.77 | 81.47 | 78.60 | 81.14 | 81.14 | 1.44% | 7,573,500 |
| Jul 25, 2025 | 78.17 | 80.73 | 77.79 | 79.99 | 79.99 | 2.91% | 8,161,458 |
| Jul 24, 2025 | 78.78 | 78.85 | 77.26 | 77.73 | 77.73 | -1.31% | 5,966,553 |
| Jul 23, 2025 | 79.48 | 79.55 | 78.26 | 78.76 | 78.76 | -0.30% | 7,075,107 |
| Jul 22, 2025 | 78.50 | 79.10 | 77.38 | 79.00 | 79.00 | 1.67% | 10,502,092 |
| Jul 21, 2025 | 77.07 | 78.60 | 76.82 | 77.70 | 77.70 | 1.89% | 9,368,638 |