Shengyi Electronics Co., Ltd. (SHA:688183)
China · Delayed Price · Currency is CNY 91.43
-2.56 (-2.72%)
At close: Sep 17, 2025
Shengyi Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 93.50 | 95.98 | 91.01 | 91.43 | - | -2.72% | 15,905,295 |
| Sep 16, 2025 | 90.70 | 95.99 | 90.49 | 93.99 | - | 2.63% | 20,305,410 |
| Sep 15, 2025 | 94.83 | 94.83 | 89.03 | 91.58 | - | -3.51% | 25,713,114 |
| Sep 12, 2025 | 86.20 | 99.31 | 85.56 | 94.91 | - | 6.56% | 35,306,855 |
| Sep 11, 2025 | 79.80 | 90.60 | 79.00 | 89.07 | - | 13.80% | 33,260,360 |
| Sep 10, 2025 | 78.88 | 81.37 | 76.89 | 78.27 | - | 1.76% | 23,031,047 |
| Sep 9, 2025 | 77.81 | 80.49 | 75.26 | 76.92 | - | -4.74% | 18,052,146 |
| Sep 8, 2025 | 83.70 | 83.80 | 74.80 | 80.75 | - | -5.67% | 29,630,391 |
| Sep 5, 2025 | 74.46 | 86.50 | 71.62 | 85.60 | - | 18.33% | 30,764,622 |
| Sep 4, 2025 | 83.60 | 84.19 | 70.41 | 72.34 | - | -11.97% | 28,194,780 |
| Sep 3, 2025 | 78.16 | 85.10 | 76.00 | 82.18 | - | 5.09% | 22,312,258 |
| Sep 2, 2025 | 82.82 | 86.89 | 76.93 | 78.20 | - | -5.53% | 27,412,266 |
| Sep 1, 2025 | 81.00 | 87.19 | 77.40 | 82.78 | - | 6.40% | 25,535,437 |
| Aug 29, 2025 | 79.10 | 80.78 | 75.28 | 77.80 | - | -2.26% | 22,155,939 |
| Aug 28, 2025 | 69.75 | 80.83 | 69.40 | 79.60 | - | 12.11% | 31,997,832 |
| Aug 27, 2025 | 71.18 | 76.59 | 70.80 | 71.00 | - | -1.06% | 24,453,740 |
| Aug 26, 2025 | 73.00 | 76.00 | 71.47 | 71.76 | - | -2.18% | 21,864,837 |
| Aug 25, 2025 | 65.69 | 74.98 | 64.52 | 73.36 | - | 12.69% | 34,442,574 |
| Aug 22, 2025 | 58.00 | 67.18 | 58.00 | 65.10 | - | 10.55% | 32,785,260 |
| Aug 21, 2025 | 59.00 | 61.04 | 56.39 | 58.89 | - | 1.24% | 32,517,886 |
| Aug 20, 2025 | 54.00 | 60.30 | 51.50 | 58.17 | - | 6.30% | 40,824,865 |
| Aug 19, 2025 | 56.00 | 57.42 | 53.99 | 54.72 | - | -2.91% | 24,820,701 |
| Aug 18, 2025 | 57.51 | 57.94 | 54.62 | 56.36 | - | 2.68% | 26,566,227 |
| Aug 15, 2025 | 53.50 | 55.90 | 52.88 | 54.89 | - | 2.56% | 23,047,700 |
| Aug 14, 2025 | 56.08 | 56.08 | 53.22 | 53.52 | - | -5.44% | 18,403,901 |
| Aug 13, 2025 | 55.56 | 56.81 | 55.02 | 56.60 | - | 1.89% | 24,403,619 |
| Aug 12, 2025 | 55.91 | 55.91 | 54.00 | 55.55 | - | 1.24% | 16,137,099 |
| Aug 11, 2025 | 51.34 | 56.82 | 51.25 | 54.87 | - | 9.13% | 30,976,858 |
| Aug 8, 2025 | 49.21 | 52.50 | 48.60 | 50.28 | - | 2.09% | 22,728,966 |
| Aug 7, 2025 | 50.61 | 51.04 | 48.05 | 49.25 | - | -2.71% | 16,068,402 |
| Aug 6, 2025 | 49.94 | 51.39 | 49.70 | 50.62 | - | 0.38% | 11,674,480 |
| Aug 5, 2025 | 51.88 | 52.17 | 49.68 | 50.43 | - | -1.06% | 15,991,784 |
| Aug 4, 2025 | 52.00 | 52.55 | 50.05 | 50.97 | - | -3.15% | 18,484,493 |
| Aug 1, 2025 | 51.00 | 55.98 | 50.39 | 52.63 | - | -1.02% | 25,910,085 |
| Jul 31, 2025 | 52.56 | 57.28 | 52.47 | 53.17 | - | 6.11% | 40,311,029 |
| Jul 30, 2025 | 52.50 | 52.50 | 49.23 | 50.11 | - | -5.45% | 22,262,499 |
| Jul 29, 2025 | 51.85 | 53.01 | 51.15 | 53.00 | - | 1.18% | 19,308,727 |
| Jul 28, 2025 | 48.96 | 53.20 | 48.67 | 52.38 | - | 7.96% | 24,414,261 |
| Jul 25, 2025 | 48.47 | 49.25 | 48.11 | 48.52 | - | -0.31% | 8,416,786 |
| Jul 24, 2025 | 50.62 | 50.85 | 47.86 | 48.67 | - | -1.76% | 13,498,093 |
| Jul 23, 2025 | 48.50 | 49.87 | 48.10 | 49.54 | - | 1.10% | 13,183,560 |
| Jul 22, 2025 | 50.27 | 52.09 | 48.62 | 49.00 | - | -3.14% | 21,510,690 |
| Jul 21, 2025 | 50.38 | 51.76 | 49.78 | 50.59 | - | -0.02% | 17,400,393 |
| Jul 18, 2025 | 53.60 | 53.62 | 50.45 | 50.60 | - | -6.12% | 26,738,088 |
| Jul 17, 2025 | 47.34 | 56.55 | 47.07 | 53.90 | - | 13.86% | 34,586,568 |
| Jul 16, 2025 | 47.87 | 48.42 | 46.34 | 47.34 | - | -0.94% | 15,529,375 |
| Jul 15, 2025 | 48.10 | 48.88 | 46.00 | 47.79 | - | 2.33% | 28,635,172 |
| Jul 14, 2025 | 46.50 | 48.05 | 45.93 | 46.70 | - | -0.53% | 10,940,809 |
| Jul 11, 2025 | 47.96 | 48.80 | 46.76 | 46.95 | - | -2.61% | 12,478,020 |
| Jul 10, 2025 | 49.00 | 49.33 | 47.10 | 48.21 | - | 0.04% | 12,713,275 |