Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	82.29	87.50	80.50	85.21	85.21	3.12%	14,690,910
Feb 5, 2026	84.00	84.78	82.50	82.63	82.63	-2.73%	8,627,634
Feb 4, 2026	84.90	86.37	83.43	84.95	84.95	-1.88%	10,215,760
Feb 3, 2026	88.02	88.68	83.88	86.58	86.58	-1.61%	16,761,640
Feb 2, 2026	86.88	92.11	86.30	88.00	88.00	-0.11%	16,879,720
Jan 30, 2026	84.00	89.74	83.50	88.10	88.10	-0.79%	19,544,410
Jan 29, 2026	92.50	92.97	88.77	88.80	88.80	-4.75%	13,791,140
Jan 28, 2026	92.99	94.92	91.29	93.23	93.23	0.03%	14,963,270
Jan 27, 2026	91.47	93.70	88.68	93.20	93.20	1.64%	15,812,480
Jan 26, 2026	92.00	92.80	90.60	91.70	91.70	-0.97%	12,183,200
Jan 23, 2026	96.82	96.85	92.00	92.60	92.60	-4.34%	15,483,860
Jan 22, 2026	94.30	97.50	94.00	96.80	96.80	4.32%	18,758,650
Jan 21, 2026	89.50	94.25	89.01	92.79	92.79	2.24%	14,534,850
Jan 20, 2026	94.28	94.95	90.14	90.76	90.76	-4.46%	13,900,770
Jan 19, 2026	96.17	98.01	93.58	95.00	95.00	-2.93%	13,512,520
Jan 16, 2026	98.41	99.75	95.51	97.87	97.87	1.31%	19,199,990
Jan 15, 2026	95.02	96.77	93.51	96.60	96.60	0.94%	13,934,620
Jan 14, 2026	92.30	97.55	91.83	95.70	95.70	4.97%	22,406,990
Jan 13, 2026	95.19	96.97	91.01	91.17	91.17	-4.93%	13,800,482
Jan 12, 2026	95.00	95.90	91.66	95.90	95.90	0.01%	18,048,708
Jan 9, 2026	95.00	97.05	92.50	95.89	95.89	-0.45%	14,711,580
Jan 8, 2026	98.63	100.86	96.00	96.32	96.32	-3.24%	15,824,550
Jan 7, 2026	98.87	102.88	97.70	99.55	99.55	-	15,663,170
Jan 6, 2026	98.03	101.48	97.20	99.55	99.55	0.94%	16,648,440
Jan 5, 2026	96.69	99.88	95.30	98.62	98.62	3.06%	19,053,170
Dec 31, 2025	98.50	100.06	95.04	95.69	95.69	-2.04%	13,104,127
Dec 30, 2025	99.50	101.50	97.00	97.68	97.68	-2.95%	17,660,080
Dec 29, 2025	99.80	104.23	98.77	100.65	100.65	0.27%	15,866,350
Dec 26, 2025	100.00	101.25	97.23	100.38	100.38	0.26%	14,489,880
Dec 25, 2025	103.33	104.50	99.60	100.12	100.12	-4.68%	21,534,180
Dec 24, 2025	103.00	107.84	99.18	105.04	105.04	2.85%	26,292,810
Dec 23, 2025	101.30	104.36	100.06	102.13	102.13	1.35%	17,642,950
Dec 22, 2025	99.50	102.58	98.82	100.77	100.77	3.27%	19,825,570
Dec 19, 2025	102.00	102.49	97.58	97.58	97.58	-2.43%	12,114,149
Dec 18, 2025	103.10	104.60	99.99	100.01	100.01	-5.91%	18,116,630
Dec 17, 2025	93.28	108.46	93.28	106.29	106.29	13.56%	31,340,445
Dec 16, 2025	93.00	95.80	92.50	93.60	93.60	-0.21%	13,019,160
Dec 15, 2025	95.06	95.89	93.23	93.80	93.80	-4.43%	12,427,040
Dec 12, 2025	97.37	99.98	93.57	98.15	98.15	-0.24%	18,469,860
Dec 11, 2025	100.48	105.00	98.39	98.39	98.39	-3.04%	18,482,761
Dec 10, 2025	104.00	104.00	99.17	101.47	101.47	-3.91%	21,218,463
Dec 9, 2025	97.00	109.90	96.80	105.60	105.60	8.61%	30,162,571
Dec 8, 2025	93.05	99.96	92.20	97.23	97.23	3.16%	20,480,140
Dec 5, 2025	93.29	97.77	90.38	94.25	94.25	1.89%	14,201,430
Dec 4, 2025	93.66	94.19	91.39	92.50	92.50	-1.78%	11,683,460
Dec 3, 2025	96.92	97.59	93.50	94.18	94.18	-4.29%	18,885,890
Dec 2, 2025	97.14	101.68	96.20	98.40	98.40	0.39%	18,140,360
Dec 1, 2025	93.48	100.89	92.55	98.02	98.02	5.92%	23,162,270
Nov 28, 2025	91.31	93.98	89.76	92.54	92.54	0.60%	13,146,668
Nov 27, 2025	94.00	96.48	91.80	91.99	91.99	-2.46%	19,098,761