Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	74.11	75.58	73.53	74.83	74.83	-1.37%	14,689,431
Oct 21, 2025	72.25	76.58	70.40	75.87	75.87	6.48%	19,193,617
Oct 20, 2025	69.99	73.29	69.63	71.25	71.25	3.62%	12,665,204
Oct 17, 2025	71.60	72.66	68.51	68.76	68.76	-5.12%	10,810,523
Oct 16, 2025	73.00	74.50	71.81	72.47	72.47	-2.04%	11,112,870
Oct 15, 2025	71.01	74.49	69.89	73.98	73.98	4.34%	12,781,228
Oct 14, 2025	74.50	76.10	70.50	70.90	70.90	-3.27%	12,266,030
Oct 13, 2025	69.65	74.93	69.65	73.30	73.30	-3.43%	11,880,676
Oct 10, 2025	78.78	79.48	75.24	75.90	75.90	-3.98%	11,854,623
Oct 9, 2025	78.49	81.58	78.49	79.05	79.05	0.70%	14,937,062
Sep 30, 2025	81.12	81.59	78.00	78.50	78.50	-3.37%	19,687,578
Sep 29, 2025	79.20	81.70	79.00	81.24	81.24	1.52%	16,244,983
Sep 26, 2025	83.80	85.27	79.90	80.02	80.02	-5.31%	18,126,929
Sep 25, 2025	86.97	87.87	82.86	84.51	84.51	-2.82%	12,795,163
Sep 24, 2025	87.00	89.06	84.55	86.96	86.96	-3.49%	12,848,514
Sep 23, 2025	92.80	93.50	84.58	90.10	90.10	-	15,199,444
Sep 22, 2025	89.80	91.96	87.00	90.10	90.10	1.08%	11,091,846
Sep 19, 2025	91.69	92.55	88.11	89.14	89.14	-2.36%	11,900,356
Sep 18, 2025	88.44	94.55	87.70	91.29	91.29	-0.15%	18,152,315
Sep 17, 2025	93.50	95.98	91.01	91.43	91.43	-2.72%	15,905,295
Sep 16, 2025	90.70	95.99	90.49	93.99	93.99	2.63%	20,305,410
Sep 15, 2025	94.83	94.83	89.03	91.58	91.58	-3.51%	25,713,114
Sep 12, 2025	86.20	99.31	85.56	94.91	94.91	6.56%	35,306,855
Sep 11, 2025	79.80	90.60	79.00	89.07	89.07	13.80%	33,260,360
Sep 10, 2025	78.88	81.37	76.89	78.27	78.27	1.76%	23,031,047
Sep 9, 2025	77.81	80.49	75.26	76.92	76.92	-4.74%	18,052,146
Sep 8, 2025	83.70	83.80	74.80	80.75	80.75	-5.67%	29,630,391
Sep 5, 2025	74.46	86.50	71.62	85.60	85.60	18.33%	30,764,622
Sep 4, 2025	83.60	84.19	70.41	72.34	72.34	-11.97%	28,194,780
Sep 3, 2025	78.16	85.10	76.00	82.18	82.18	5.09%	22,312,258
Sep 2, 2025	82.82	86.89	76.93	78.20	78.20	-5.53%	27,412,266
Sep 1, 2025	81.00	87.19	77.40	82.78	82.78	6.40%	25,535,437
Aug 29, 2025	79.10	80.78	75.28	77.80	77.80	-2.26%	22,155,939
Aug 28, 2025	69.75	80.83	69.40	79.60	79.60	12.11%	31,997,832
Aug 27, 2025	71.18	76.59	70.80	71.00	71.00	-1.06%	24,453,740
Aug 26, 2025	73.00	76.00	71.47	71.76	71.76	-2.18%	21,864,837
Aug 25, 2025	65.69	74.98	64.52	73.36	73.36	12.69%	34,442,574
Aug 22, 2025	58.00	67.18	58.00	65.10	65.10	10.55%	32,785,260
Aug 21, 2025	59.00	61.04	56.39	58.89	58.89	1.24%	32,517,886
Aug 20, 2025	54.00	60.30	51.50	58.17	58.17	6.30%	40,824,865
Aug 19, 2025	56.00	57.42	53.99	54.72	54.72	-2.91%	24,820,701
Aug 18, 2025	57.51	57.94	54.62	56.36	56.36	2.68%	26,566,227
Aug 15, 2025	53.50	55.90	52.88	54.89	54.89	2.56%	23,047,700
Aug 14, 2025	56.08	56.08	53.22	53.52	53.52	-5.44%	18,403,901
Aug 13, 2025	55.56	56.81	55.02	56.60	56.60	1.89%	24,403,619
Aug 12, 2025	55.91	55.91	54.00	55.55	55.55	1.24%	16,137,099
Aug 11, 2025	51.34	56.82	51.25	54.87	54.87	9.13%	30,976,858
Aug 8, 2025	49.21	52.50	48.60	50.28	50.28	2.09%	22,728,966
Aug 7, 2025	50.61	51.04	48.05	49.25	49.25	-2.71%	16,068,402
Aug 6, 2025	49.94	51.39	49.70	50.62	50.62	0.38%	11,674,480