Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	88.08	95.95	86.80	94.31	94.31	6.07%	26,586,480
Nov 25, 2025	86.00	93.80	85.30	88.91	88.91	6.40%	25,432,020
Nov 24, 2025	82.62	84.87	81.60	83.56	83.56	3.08%	20,293,270
Nov 21, 2025	85.00	85.00	80.52	81.06	81.06	-8.74%	18,466,323
Nov 20, 2025	94.00	94.78	88.48	88.82	88.82	-0.85%	14,715,260
Nov 19, 2025	91.43	91.80	88.20	89.58	89.58	-2.02%	13,737,470
Nov 18, 2025	91.00	94.44	90.55	91.43	91.43	-2.11%	15,541,540
Nov 17, 2025	95.99	96.50	92.51	93.40	93.40	-0.76%	9,249,808
Nov 14, 2025	95.80	97.32	94.12	94.12	94.12	-4.95%	11,054,190
Nov 13, 2025	97.98	99.66	96.33	99.02	99.02	-0.08%	13,195,930
Nov 12, 2025	97.00	100.82	96.37	99.10	99.10	2.06%	17,567,660
Nov 11, 2025	103.55	103.60	97.00	97.10	97.10	-3.83%	14,155,400
Nov 10, 2025	103.62	104.81	97.88	100.97	100.97	-2.75%	17,232,400
Nov 7, 2025	106.16	106.98	101.48	103.83	103.83	-5.36%	21,570,150
Nov 6, 2025	109.84	111.00	105.20	109.71	109.71	0.28%	23,822,730
Nov 5, 2025	103.16	110.18	103.16	109.40	109.40	0.95%	21,909,240
Nov 4, 2025	106.00	113.46	105.50	108.37	108.37	3.46%	30,049,600
Nov 3, 2025	107.00	107.00	101.00	104.75	104.75	-3.72%	26,453,080
Oct 31, 2025	114.01	115.54	105.00	108.80	108.80	-3.24%	28,746,660
Oct 30, 2025	113.76	116.54	111.66	112.44	112.44	-1.97%	30,832,030
Oct 29, 2025	111.00	122.00	110.02	114.70	114.70	9.13%	39,205,430
Oct 28, 2025	97.00	109.30	97.00	105.10	105.10	8.54%	48,734,370
Oct 27, 2025	98.99	101.00	93.59	96.83	96.83	8.87%	51,098,270
Oct 24, 2025	88.94	88.94	87.75	88.94	88.94	19.99%	21,671,710
Oct 23, 2025	73.95	75.00	72.85	74.12	74.12	-0.95%	9,250,608
Oct 22, 2025	74.11	75.58	73.53	74.83	74.83	-1.37%	14,689,430
Oct 21, 2025	72.25	76.58	70.40	75.87	75.87	6.48%	19,193,610
Oct 20, 2025	69.99	73.29	69.63	71.25	71.25	3.62%	12,665,200