Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	95.80	97.32	94.12	94.12	94.12	-4.95%	11,054,195
Nov 13, 2025	97.98	99.66	96.33	99.02	99.02	-0.08%	13,195,938
Nov 12, 2025	97.00	100.82	96.37	99.10	99.10	2.06%	17,567,669
Nov 11, 2025	103.55	103.60	97.00	97.10	97.10	-3.83%	14,155,402
Nov 10, 2025	103.62	104.81	97.88	100.97	100.97	-2.75%	17,232,405
Nov 7, 2025	106.16	106.98	101.48	103.83	103.83	-5.36%	21,570,158
Nov 6, 2025	109.84	111.00	105.20	109.71	109.71	0.28%	23,822,732
Nov 5, 2025	103.16	110.18	103.16	109.40	109.40	0.95%	21,909,246
Nov 4, 2025	106.00	113.46	105.50	108.37	108.37	3.46%	30,049,602
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%	28,746,666
Oct 30, 2025	113.76	116.54	111.66	112.44	112.44	-1.97%	30,832,038
Oct 29, 2025	111.00	122.00	110.02	114.70	114.70	9.13%	39,205,434
Oct 28, 2025	97.00	109.30	97.00	105.10	105.10	8.54%	48,734,379
Oct 27, 2025	98.99	101.00	93.59	96.83	96.83	8.87%	51,098,271
Oct 24, 2025	88.94	88.94	87.75	88.94	88.94	19.99%	21,671,713
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%	14,689,431
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