Shengyi Technology Co.,Ltd. (SHA:600183)
54.02
-0.81 (-1.48%)
Sep 30, 2025, 3:00 PM CST
Shengyi Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 55.00 | 55.45 | 53.31 | 54.02 | 54.02 | -1.48% | 33,628,941 |
Sep 29, 2025 | 52.51 | 54.83 | 52.51 | 54.83 | 54.83 | 3.45% | 33,994,767 |
Sep 26, 2025 | 56.31 | 56.68 | 52.98 | 53.00 | 53.00 | -5.89% | 43,039,716 |
Sep 25, 2025 | 55.29 | 58.18 | 54.80 | 56.32 | 56.32 | 0.04% | 46,672,251 |
Sep 24, 2025 | 56.40 | 58.00 | 54.98 | 56.30 | 55.90 | -3.97% | 49,404,832 |
Sep 23, 2025 | 62.32 | 62.68 | 56.40 | 58.63 | 58.21 | -1.46% | 59,555,871 |
Sep 22, 2025 | 56.38 | 59.95 | 55.23 | 59.50 | 59.08 | 6.25% | 52,831,420 |
Sep 19, 2025 | 57.20 | 57.68 | 55.40 | 56.00 | 55.60 | -0.69% | 40,139,645 |
Sep 18, 2025 | 53.55 | 58.01 | 53.08 | 56.39 | 55.99 | 5.40% | 68,554,227 |
Sep 17, 2025 | 53.81 | 54.88 | 52.00 | 53.50 | 53.12 | -1.35% | 38,917,081 |
Sep 16, 2025 | 53.73 | 56.20 | 53.45 | 54.23 | 53.84 | 0.87% | 48,471,772 |
Sep 15, 2025 | 51.50 | 54.90 | 51.07 | 53.76 | 53.38 | 1.17% | 50,630,565 |
Sep 12, 2025 | 52.38 | 54.26 | 51.91 | 53.14 | 52.76 | 0.70% | 73,359,137 |
Sep 11, 2025 | 49.20 | 52.77 | 49.20 | 52.77 | 52.40 | 10.01% | 56,974,668 |
Sep 10, 2025 | 47.50 | 49.43 | 46.54 | 47.97 | 47.63 | 4.56% | 61,808,778 |
Sep 9, 2025 | 45.80 | 47.05 | 45.11 | 45.88 | 45.55 | -1.44% | 36,551,995 |
Sep 8, 2025 | 48.53 | 49.90 | 45.55 | 46.55 | 46.22 | -4.08% | 59,454,333 |
Sep 5, 2025 | 46.37 | 49.01 | 45.55 | 48.53 | 48.19 | 4.66% | 56,982,158 |
Sep 4, 2025 | 51.01 | 52.78 | 45.89 | 46.37 | 46.04 | -9.06% | 71,991,107 |
Sep 3, 2025 | 49.71 | 51.58 | 48.65 | 50.99 | 50.63 | 3.01% | 37,729,814 |
Sep 2, 2025 | 54.33 | 55.07 | 49.38 | 49.50 | 49.15 | -9.79% | 60,759,820 |
Sep 1, 2025 | 52.48 | 54.95 | 52.30 | 54.87 | 54.48 | 3.04% | 42,022,429 |
Aug 29, 2025 | 52.16 | 53.86 | 50.97 | 53.25 | 52.87 | 1.43% | 37,485,802 |
Aug 28, 2025 | 48.40 | 52.78 | 47.61 | 52.50 | 52.13 | 8.63% | 52,017,158 |
Aug 27, 2025 | 48.36 | 50.65 | 47.88 | 48.33 | 47.99 | -0.17% | 44,847,875 |
Aug 26, 2025 | 49.50 | 50.50 | 48.00 | 48.41 | 48.07 | -2.93% | 42,053,144 |
Aug 25, 2025 | 48.00 | 50.02 | 47.37 | 49.87 | 49.52 | 4.75% | 54,376,711 |
Aug 22, 2025 | 43.74 | 48.44 | 43.74 | 47.61 | 47.27 | 7.11% | 55,736,283 |
Aug 21, 2025 | 44.94 | 45.20 | 43.33 | 44.45 | 44.13 | 0.07% | 37,492,046 |
Aug 20, 2025 | 43.61 | 44.63 | 41.76 | 44.42 | 44.10 | -0.52% | 43,544,729 |
Aug 19, 2025 | 44.69 | 46.10 | 43.89 | 44.65 | 44.33 | -0.09% | 44,901,124 |
Aug 18, 2025 | 45.65 | 46.03 | 44.25 | 44.69 | 44.37 | -0.31% | 80,591,311 |
Aug 15, 2025 | 40.50 | 44.83 | 40.40 | 44.83 | 44.51 | 10.01% | 76,578,149 |
Aug 14, 2025 | 41.70 | 41.73 | 40.29 | 40.75 | 40.46 | -4.39% | 49,007,885 |
Aug 13, 2025 | 40.28 | 42.87 | 40.12 | 42.62 | 42.32 | 6.02% | 67,477,179 |
Aug 12, 2025 | 39.88 | 40.75 | 39.82 | 40.20 | 39.91 | 0.30% | 31,856,461 |
Aug 11, 2025 | 39.93 | 40.72 | 39.81 | 40.08 | 39.80 | 0.65% | 33,062,788 |
Aug 8, 2025 | 39.68 | 40.32 | 39.24 | 39.82 | 39.54 | 0.23% | 27,955,391 |
Aug 7, 2025 | 40.27 | 40.95 | 39.06 | 39.73 | 39.45 | -1.46% | 35,299,230 |
Aug 6, 2025 | 40.30 | 41.80 | 39.98 | 40.32 | 40.03 | -0.32% | 42,021,749 |
Aug 5, 2025 | 41.90 | 41.96 | 40.19 | 40.45 | 40.16 | -1.61% | 41,381,305 |
Aug 4, 2025 | 40.00 | 41.28 | 39.42 | 41.11 | 40.82 | 0.27% | 40,215,463 |
Aug 1, 2025 | 41.95 | 42.65 | 39.94 | 41.00 | 40.71 | -4.47% | 48,145,706 |
Jul 31, 2025 | 41.98 | 43.63 | 41.98 | 42.92 | 42.62 | 3.80% | 45,227,497 |
Jul 30, 2025 | 41.95 | 42.12 | 40.66 | 41.35 | 41.06 | -1.50% | 31,868,741 |
Jul 29, 2025 | 41.00 | 42.20 | 40.46 | 41.98 | 41.68 | 1.67% | 41,943,100 |
Jul 28, 2025 | 38.30 | 41.59 | 38.14 | 41.29 | 41.00 | 8.52% | 42,604,681 |
Jul 25, 2025 | 38.50 | 38.95 | 37.50 | 38.05 | 37.78 | -2.06% | 22,968,893 |
Jul 24, 2025 | 38.56 | 39.50 | 37.96 | 38.85 | 38.57 | 1.83% | 37,116,744 |
Jul 23, 2025 | 38.45 | 38.45 | 37.23 | 38.15 | 37.88 | -0.81% | 29,929,029 |