Shengyi Technology Co.,Ltd. (SHA:600183)
China · Delayed Price · Currency is CNY 70.49
-7.29 (-9.37%)
Nov 6, 2026, 3:00 PM CST
Shengyi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 71.22 | 72.99 | 70.00 | 70.49 | 70.49 | -9.37% | 98,351,781 |
| Nov 5, 2026 | 75.90 | 80.32 | 74.40 | 77.78 | 77.78 | -3.83% | 112,660,701 |
| Nov 4, 2026 | 75.20 | 81.20 | 70.92 | 80.88 | 80.88 | 9.49% | 118,006,105 |
| Nov 3, 2026 | 80.00 | 80.33 | 73.87 | 73.87 | 73.87 | -10.00% | 100,864,765 |
| Nov 2, 2026 | 88.99 | 89.33 | 81.00 | 82.08 | 82.08 | -5.66% | 93,046,532 |
| Oct 30, 2026 | 89.50 | 93.06 | 85.90 | 87.00 | 87.00 | -7.56% | 66,860,579 |
| Oct 29, 2026 | 103.28 | 103.70 | 93.50 | 94.12 | 94.12 | -8.17% | 58,681,957 |
| Oct 28, 2026 | 102.20 | 103.00 | 100.00 | 102.49 | 102.49 | 5.00% | 56,762,881 |
| Oct 27, 2026 | 102.26 | 103.34 | 97.60 | 97.61 | 97.61 | -2.64% | 49,200,816 |
| Oct 26, 2026 | 109.00 | 109.49 | 99.73 | 100.26 | 100.26 | -9.52% | 70,863,352 |
| Oct 23, 2026 | 107.68 | 111.11 | 101.00 | 110.81 | 110.81 | 0.50% | 71,451,255 |
| Oct 22, 2026 | 119.00 | 119.25 | 110.21 | 110.26 | 110.26 | -7.34% | 56,997,205 |
| Oct 21, 2026 | 119.50 | 124.18 | 118.01 | 118.99 | 118.99 | 1.50% | 60,124,990 |
| Oct 20, 2026 | 117.30 | 121.00 | 113.63 | 117.23 | 117.23 | -0.34% | 55,969,222 |
| Oct 19, 2026 | 116.50 | 120.18 | 111.20 | 117.63 | 117.63 | 2.64% | 57,191,964 |
| Oct 16, 2026 | 118.00 | 118.77 | 112.66 | 114.60 | 114.60 | -0.01% | 39,850,098 |
| Oct 15, 2026 | 115.00 | 119.08 | 113.20 | 114.61 | 114.61 | -4.20% | 51,231,095 |
| Oct 14, 2026 | 122.20 | 126.66 | 119.00 | 119.63 | 119.63 | -2.37% | 45,553,935 |
| Oct 13, 2026 | 113.76 | 124.00 | 112.30 | 122.54 | 122.54 | 2.12% | 58,564,022 |
| Oct 12, 2026 | 122.01 | 126.28 | 119.62 | 120.00 | 120.00 | -3.33% | 44,075,756 |
| Oct 9, 2026 | 126.70 | 127.04 | 118.68 | 124.14 | 124.14 | -5.85% | 69,157,220 |
| Oct 8, 2026 | 131.01 | 140.00 | 130.07 | 131.86 | 131.86 | 1.46% | 72,911,558 |
| Sep 30, 2026 | 133.90 | 134.33 | 129.13 | 129.96 | 129.96 | -2.27% | 35,375,754 |
| Sep 29, 2026 | 131.84 | 134.52 | 129.20 | 132.98 | 132.98 | 0.78% | 36,502,950 |
| Sep 28, 2026 | 136.00 | 138.50 | 130.00 | 131.95 | 131.95 | -3.92% | 45,706,868 |
| Sep 24, 2026 | 142.60 | 142.60 | 137.00 | 137.33 | 137.33 | -4.34% | 43,602,307 |
| Sep 23, 2026 | 143.00 | 146.00 | 142.02 | 143.56 | 143.56 | 0.08% | 41,642,723 |
| Sep 22, 2026 | 149.50 | 149.94 | 142.62 | 143.45 | 143.45 | -1.93% | 60,702,823 |
| Sep 21, 2026 | 145.00 | 149.99 | 143.61 | 146.27 | 146.27 | 1.63% | 67,053,393 |
| Sep 18, 2026 | 149.00 | 149.60 | 139.40 | 143.93 | 143.93 | -1.44% | 87,513,863 |
| Sep 17, 2026 | 153.00 | 157.27 | 145.00 | 146.03 | 146.03 | -5.47% | 85,045,600 |
| Sep 16, 2026 | 151.00 | 157.50 | 147.33 | 154.48 | 154.48 | 2.82% | 64,550,860 |
| Sep 15, 2026 | 146.00 | 156.93 | 145.99 | 150.25 | 150.25 | 2.91% | 81,245,560 |
| Sep 14, 2026 | 144.55 | 149.88 | 141.10 | 146.00 | 146.00 | -1.64% | 54,672,025 |
| Sep 11, 2026 | 143.55 | 150.30 | 138.43 | 148.43 | 148.43 | 1.00% | 79,621,052 |
| Sep 10, 2026 | 145.02 | 151.30 | 145.00 | 146.96 | 146.96 | -0.81% | 58,353,960 |
| Sep 9, 2026 | 147.90 | 151.88 | 146.51 | 148.16 | 148.16 | 1.29% | 58,997,034 |
| Sep 8, 2026 | 149.00 | 151.25 | 145.50 | 146.28 | 146.28 | -1.26% | 69,034,361 |
| Sep 7, 2026 | 140.25 | 149.25 | 139.80 | 148.15 | 148.15 | 7.75% | 83,935,644 |
| Sep 4, 2026 | 145.20 | 147.80 | 135.47 | 137.50 | 137.50 | -3.97% | 67,020,788 |
| Sep 3, 2026 | 148.88 | 149.38 | 139.01 | 143.19 | 143.19 | -1.23% | 63,589,695 |
| Sep 2, 2026 | 139.00 | 149.23 | 138.99 | 144.98 | 144.98 | 0.39% | 65,588,208 |
| Sep 1, 2026 | 152.00 | 152.41 | 143.70 | 144.42 | 144.42 | -5.85% | 78,920,576 |
| Aug 31, 2026 | 141.00 | 157.28 | 141.00 | 153.40 | 153.40 | 5.32% | 103,887,382 |
| Aug 28, 2026 | 140.01 | 151.79 | 138.41 | 145.65 | 145.65 | 3.32% | 98,707,824 |
| Aug 27, 2026 | 133.98 | 143.01 | 133.07 | 140.97 | 140.97 | 8.43% | 103,174,774 |
| Aug 26, 2026 | 130.70 | 131.99 | 124.00 | 130.01 | 130.01 | 0.78% | 58,691,782 |
| Aug 25, 2026 | 124.00 | 132.00 | 122.05 | 129.00 | 129.00 | 2.14% | 63,533,958 |
| Aug 24, 2026 | 132.83 | 134.00 | 122.30 | 126.30 | 126.30 | -4.89% | 63,765,833 |
| Aug 21, 2026 | 126.03 | 134.86 | 124.88 | 132.80 | 132.80 | 5.16% | 66,475,836 |