Shengyi Technology Co.,Ltd. (SHA:600183)
China flag China · Delayed Price · Currency is CNY
54.02
-0.81 (-1.48%)
Sep 30, 2025, 3:00 PM CST

Shengyi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202555.0055.4553.3154.0254.02-1.48%33,628,941
Sep 29, 202552.5154.8352.5154.8354.833.45%33,994,767
Sep 26, 202556.3156.6852.9853.0053.00-5.89%43,039,716
Sep 25, 202555.2958.1854.8056.3256.320.04%46,672,251
Sep 24, 202556.4058.0054.9856.3055.90-3.97%49,404,832
Sep 23, 202562.3262.6856.4058.6358.21-1.46%59,555,871
Sep 22, 202556.3859.9555.2359.5059.086.25%52,831,420
Sep 19, 202557.2057.6855.4056.0055.60-0.69%40,139,645
Sep 18, 202553.5558.0153.0856.3955.995.40%68,554,227
Sep 17, 202553.8154.8852.0053.5053.12-1.35%38,917,081
Sep 16, 202553.7356.2053.4554.2353.840.87%48,471,772
Sep 15, 202551.5054.9051.0753.7653.381.17%50,630,565
Sep 12, 202552.3854.2651.9153.1452.760.70%73,359,137
Sep 11, 202549.2052.7749.2052.7752.4010.01%56,974,668
Sep 10, 202547.5049.4346.5447.9747.634.56%61,808,778
Sep 9, 202545.8047.0545.1145.8845.55-1.44%36,551,995
Sep 8, 202548.5349.9045.5546.5546.22-4.08%59,454,333
Sep 5, 202546.3749.0145.5548.5348.194.66%56,982,158
Sep 4, 202551.0152.7845.8946.3746.04-9.06%71,991,107
Sep 3, 202549.7151.5848.6550.9950.633.01%37,729,814
Sep 2, 202554.3355.0749.3849.5049.15-9.79%60,759,820
Sep 1, 202552.4854.9552.3054.8754.483.04%42,022,429
Aug 29, 202552.1653.8650.9753.2552.871.43%37,485,802
Aug 28, 202548.4052.7847.6152.5052.138.63%52,017,158
Aug 27, 202548.3650.6547.8848.3347.99-0.17%44,847,875
Aug 26, 202549.5050.5048.0048.4148.07-2.93%42,053,144
Aug 25, 202548.0050.0247.3749.8749.524.75%54,376,711
Aug 22, 202543.7448.4443.7447.6147.277.11%55,736,283
Aug 21, 202544.9445.2043.3344.4544.130.07%37,492,046
Aug 20, 202543.6144.6341.7644.4244.10-0.52%43,544,729
Aug 19, 202544.6946.1043.8944.6544.33-0.09%44,901,124
Aug 18, 202545.6546.0344.2544.6944.37-0.31%80,591,311
Aug 15, 202540.5044.8340.4044.8344.5110.01%76,578,149
Aug 14, 202541.7041.7340.2940.7540.46-4.39%49,007,885
Aug 13, 202540.2842.8740.1242.6242.326.02%67,477,179
Aug 12, 202539.8840.7539.8240.2039.910.30%31,856,461
Aug 11, 202539.9340.7239.8140.0839.800.65%33,062,788
Aug 8, 202539.6840.3239.2439.8239.540.23%27,955,391
Aug 7, 202540.2740.9539.0639.7339.45-1.46%35,299,230
Aug 6, 202540.3041.8039.9840.3240.03-0.32%42,021,749
Aug 5, 202541.9041.9640.1940.4540.16-1.61%41,381,305
Aug 4, 202540.0041.2839.4241.1140.820.27%40,215,463
Aug 1, 202541.9542.6539.9441.0040.71-4.47%48,145,706
Jul 31, 202541.9843.6341.9842.9242.623.80%45,227,497
Jul 30, 202541.9542.1240.6641.3541.06-1.50%31,868,741
Jul 29, 202541.0042.2040.4641.9841.681.67%41,943,100
Jul 28, 202538.3041.5938.1441.2941.008.52%42,604,681
Jul 25, 202538.5038.9537.5038.0537.78-2.06%22,968,893
Jul 24, 202538.5639.5037.9638.8538.571.83%37,116,744
Jul 23, 202538.4538.4537.2338.1537.88-0.81%29,929,029