Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	78.10	83.23	77.94	80.99	80.99	1.33%	15,217,430
Mar 18, 2026	78.56	80.47	77.60	79.93	79.93	3.07%	9,743,497
Mar 17, 2026	82.33	82.99	77.55	77.55	77.55	-4.74%	11,019,250
Mar 16, 2026	81.00	81.75	78.80	81.41	81.41	0.83%	10,685,901
Mar 13, 2026	77.80	82.88	77.72	80.74	80.74	2.41%	14,225,810
Mar 12, 2026	79.73	81.98	77.70	78.84	78.84	-1.82%	9,848,778
Mar 11, 2026	81.01	82.30	79.88	80.30	80.30	-0.93%	8,750,727
Mar 10, 2026	79.48	81.38	79.48	81.05	81.05	5.00%	11,189,840
Mar 9, 2026	77.27	77.69	73.99	77.19	77.19	-3.05%	12,235,530
Mar 6, 2026	80.30	81.10	78.69	79.62	79.62	-1.70%	8,362,429
Mar 5, 2026	82.05	83.50	80.21	81.00	81.00	0.82%	10,533,560
Mar 4, 2026	79.00	82.27	79.00	80.34	80.34	-0.64%	10,043,430
Mar 3, 2026	85.88	86.75	80.85	80.86	80.86	-4.83%	16,521,250
Mar 2, 2026	84.00	86.23	83.14	84.96	84.96	-1.47%	14,233,600
Feb 27, 2026	88.00	88.00	85.03	86.23	86.23	-5.03%	17,603,500
Feb 26, 2026	88.23	93.21	85.50	90.80	90.80	2.82%	28,754,530
Feb 25, 2026	85.66	88.47	84.90	88.31	88.31	3.81%	16,376,590
Feb 24, 2026	83.50	86.70	83.48	85.07	85.07	2.94%	11,039,690
Feb 13, 2026	84.29	85.00	82.64	82.64	82.64	-1.96%	7,195,957
Feb 12, 2026	84.90	85.17	83.29	84.29	84.29	0.15%	8,730,162
Feb 11, 2026	85.10	86.88	84.00	84.16	84.16	-1.80%	7,903,656
Feb 10, 2026	85.90	88.30	85.17	85.70	85.70	-0.55%	9,721,639
Feb 9, 2026	87.21	87.95	85.35	86.17	86.17	1.13%	10,831,410
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