Shengyi Technology Co.,Ltd. (SHA:600183)
China · Delayed Price · Currency is CNY 118.71
-6.39 (-5.11%)
Jul 24, 2026, 3:00 PM CST
Shengyi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 123.81 | 123.99 | 117.99 | 118.71 | 118.71 | -5.11% | 60,458,640 |
| Jul 23, 2026 | 129.00 | 134.21 | 123.80 | 125.10 | 125.10 | -0.71% | 60,998,740 |
| Jul 22, 2026 | 135.67 | 140.19 | 124.06 | 126.00 | 126.00 | -7.13% | 82,385,680 |
| Jul 21, 2026 | 129.32 | 135.67 | 117.50 | 135.67 | 135.67 | 10.00% | 89,821,840 |
| Jul 20, 2026 | 136.00 | 136.00 | 119.06 | 123.34 | 123.34 | -6.77% | 94,539,176 |
| Jul 17, 2026 | 144.84 | 146.00 | 132.29 | 132.29 | 132.29 | -10.00% | 75,645,621 |
| Jul 16, 2026 | 148.00 | 155.43 | 144.00 | 146.99 | 146.99 | -3.57% | 71,284,050 |
| Jul 15, 2026 | 154.01 | 160.30 | 151.50 | 152.43 | 152.43 | 3.06% | 94,258,350 |
| Jul 14, 2026 | 139.97 | 147.90 | 139.00 | 147.90 | 147.90 | 10.00% | 80,957,181 |
| Jul 13, 2026 | 147.90 | 150.33 | 134.45 | 134.45 | 134.45 | -10.00% | 80,453,140 |
| Jul 10, 2026 | 160.00 | 163.48 | 149.25 | 149.39 | 149.39 | -5.09% | 63,401,261 |
| Jul 9, 2026 | 149.98 | 158.03 | 144.80 | 157.40 | 157.40 | 8.21% | 64,980,880 |
| Jul 8, 2026 | 153.85 | 154.95 | 145.20 | 145.46 | 145.46 | -3.52% | 45,129,835 |
| Jul 7, 2026 | 154.19 | 156.46 | 146.80 | 150.77 | 150.77 | -2.27% | 48,406,590 |
| Jul 6, 2026 | 163.00 | 164.00 | 149.61 | 154.27 | 154.27 | -4.05% | 60,775,485 |
| Jul 3, 2026 | 151.94 | 166.21 | 145.99 | 160.78 | 160.78 | 5.81% | 77,646,474 |
| Jul 2, 2026 | 155.00 | 160.68 | 150.59 | 151.95 | 151.95 | -7.80% | 71,896,520 |
| Jul 1, 2026 | 173.40 | 175.88 | 163.17 | 164.80 | 164.80 | -4.96% | 66,867,995 |
| Jun 30, 2026 | 171.00 | 178.15 | 168.11 | 173.40 | 173.40 | 1.31% | 67,645,095 |
| Jun 29, 2026 | 178.50 | 182.68 | 162.90 | 171.16 | 171.16 | -4.11% | 74,837,540 |
| Jun 26, 2026 | 182.00 | 182.30 | 171.69 | 178.50 | 178.50 | -4.65% | 71,476,960 |
| Jun 25, 2026 | 179.90 | 188.00 | 175.18 | 187.20 | 187.20 | 5.58% | 71,549,890 |
| Jun 24, 2026 | 167.90 | 179.38 | 167.00 | 177.30 | 177.30 | 5.62% | 77,821,650 |
| Jun 23, 2026 | 179.00 | 180.00 | 166.53 | 167.87 | 167.87 | -9.01% | 99,823,750 |
| Jun 22, 2026 | 186.60 | 191.88 | 177.54 | 184.50 | 184.50 | 0.34% | 94,529,355 |
| Jun 18, 2026 | 178.50 | 187.35 | 176.73 | 183.87 | 183.87 | 2.06% | 79,876,980 |
| Jun 17, 2026 | 180.00 | 191.00 | 176.00 | 180.15 | 180.15 | 0.42% | 115,560,800 |
| Jun 16, 2026 | 176.00 | 183.05 | 174.80 | 179.40 | 179.40 | 7.81% | 91,898,440 |
| Jun 15, 2026 | 159.11 | 166.41 | 153.55 | 166.41 | 166.41 | 10.00% | 54,034,560 |
| Jun 12, 2026 | 155.98 | 162.62 | 150.11 | 151.28 | 151.28 | 1.04% | 96,370,470 |
| Jun 11, 2026 | 146.95 | 153.50 | 143.11 | 149.73 | 149.73 | 1.93% | 84,004,127 |
| Jun 10, 2026 | 147.00 | 154.50 | 144.64 | 146.90 | 146.90 | -0.39% | 95,919,440 |
| Jun 9, 2026 | 138.99 | 147.47 | 136.86 | 147.47 | 147.47 | 10.00% | 69,298,936 |
| Jun 8, 2026 | 126.00 | 140.36 | 126.00 | 134.06 | 134.06 | -2.40% | 75,756,140 |
| Jun 5, 2026 | 140.00 | 145.16 | 136.38 | 137.36 | 137.36 | -4.05% | 72,627,820 |
| Jun 4, 2026 | 137.00 | 147.80 | 135.11 | 143.96 | 143.16 | 2.03% | 85,014,380 |
| Jun 3, 2026 | 137.80 | 147.49 | 135.02 | 141.09 | 140.31 | 0.01% | 109,730,000 |
| Jun 2, 2026 | 133.21 | 144.33 | 128.67 | 141.07 | 140.29 | 4.01% | 108,331,700 |
| Jun 1, 2026 | 140.62 | 147.90 | 132.30 | 135.63 | 134.88 | -3.55% | 115,518,900 |
| May 29, 2026 | 135.64 | 145.55 | 133.88 | 140.62 | 139.84 | 3.67% | 100,840,500 |
| May 28, 2026 | 132.77 | 137.70 | 125.51 | 135.64 | 134.89 | 2.94% | 102,669,300 |
| May 27, 2026 | 133.00 | 140.00 | 128.99 | 131.76 | 131.03 | 2.80% | 110,299,800 |
| May 26, 2026 | 115.68 | 128.17 | 115.60 | 128.17 | 127.46 | 10.00% | 78,178,520 |
| May 25, 2026 | 114.00 | 117.81 | 110.35 | 116.52 | 115.87 | 7.88% | 79,441,080 |
| May 22, 2026 | 102.10 | 108.01 | 102.00 | 108.01 | 107.41 | 10.00% | 66,889,940 |
| May 21, 2026 | 102.15 | 107.50 | 97.66 | 98.19 | 97.64 | -2.36% | 72,670,690 |
| May 20, 2026 | 99.51 | 102.37 | 97.97 | 100.56 | 100.00 | -0.22% | 52,046,420 |
| May 19, 2026 | 97.85 | 101.87 | 94.02 | 100.78 | 100.22 | 1.85% | 81,149,010 |
| May 18, 2026 | 90.23 | 98.95 | 90.23 | 98.95 | 98.40 | 10.01% | 75,325,980 |
| May 15, 2026 | 93.38 | 93.84 | 87.65 | 89.95 | 89.45 | -3.61% | 59,825,100 |