Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	115.88	119.09	114.33	116.16	116.16	-0.21%	21,004,190
Jun 10, 2026	121.13	122.95	115.03	116.40	116.40	-6.81%	27,509,270
Jun 9, 2026	114.79	126.95	113.82	124.90	124.90	11.41%	29,471,050
Jun 8, 2026	110.00	116.52	106.50	112.11	112.11	-4.87%	25,383,130
Jun 5, 2026	124.38	125.38	116.45	117.85	117.85	-7.93%	28,647,060
Jun 4, 2026	125.13	132.00	122.49	128.60	128.00	0.16%	25,028,520
Jun 3, 2026	131.55	134.49	125.50	128.39	127.79	-2.40%	34,529,880
Jun 2, 2026	122.83	135.77	117.50	131.55	130.94	6.95%	41,548,350
Jun 1, 2026	140.00	140.10	122.77	123.00	122.43	-10.90%	35,655,970
May 29, 2026	134.92	144.88	133.38	138.05	137.41	-0.82%	49,896,070
May 28, 2026	127.06	139.93	125.28	139.19	138.54	4.42%	53,525,980
May 27, 2026	131.80	138.00	127.00	133.30	132.68	0.91%	65,485,310
May 26, 2026	114.90	132.10	114.90	132.10	131.48	20.00%	77,125,120
May 25, 2026	111.20	112.58	104.38	110.08	109.57	1.47%	47,679,100
May 22, 2026	101.99	109.75	101.55	108.49	107.98	9.31%	40,772,570
May 21, 2026	106.00	108.55	99.00	99.25	98.79	-4.70%	29,365,120
May 20, 2026	106.59	106.95	103.01	104.14	103.65	-0.34%	16,972,220
May 19, 2026	105.88	105.90	99.68	104.50	104.01	-1.55%	24,062,680
May 18, 2026	97.00	107.80	96.12	106.14	105.64	8.74%	39,316,650
May 15, 2026	101.01	102.90	96.95	97.61	97.15	-3.46%	23,178,430
May 14, 2026	108.99	108.99	101.11	101.11	100.64	-5.94%	28,596,210
May 13, 2026	101.10	108.50	101.05	107.49	106.99	4.77%	38,693,260
May 12, 2026	105.52	106.74	101.57	102.60	102.12	-2.79%	26,745,620
May 11, 2026	109.96	109.96	102.45	105.54	105.05	-1.23%	28,152,230
May 8, 2026	106.02	110.58	104.20	106.85	106.35	-1.03%	27,128,860
May 7, 2026	107.77	108.66	104.96	107.96	107.46	0.47%	31,827,240
May 6, 2026	111.98	112.00	106.49	107.45	106.95	-1.96%	30,979,940
Apr 30, 2026	116.00	116.00	108.04	109.60	109.09	-4.00%	25,810,150
Apr 29, 2026	115.90	119.38	113.52	114.17	113.64	-1.49%	20,465,280
Apr 28, 2026	120.00	120.10	114.00	115.90	115.36	-3.98%	16,599,890
Apr 27, 2026	112.50	122.59	112.50	120.70	120.14	9.51%	25,595,440
Apr 24, 2026	113.45	118.49	108.58	110.22	109.71	-2.98%	19,836,000
Apr 23, 2026	116.10	117.98	111.59	113.60	113.07	-2.24%	17,568,670
Apr 22, 2026	113.00	117.67	111.92	116.20	115.66	2.88%	20,663,570
Apr 21, 2026	107.19	113.50	106.56	112.95	112.42	4.11%	22,054,250
Apr 20, 2026	110.38	111.01	106.80	108.49	107.98	-1.71%	19,952,410
Apr 17, 2026	104.73	111.97	104.69	110.38	109.87	4.82%	23,343,700
Apr 16, 2026	104.43	107.76	102.81	105.30	104.81	0.82%	18,979,960
Apr 15, 2026	109.45	109.95	103.02	104.44	103.95	-5.18%	24,980,430
Apr 14, 2026	106.66	111.42	102.31	110.15	109.64	3.89%	34,351,830
Apr 13, 2026	93.99	107.58	93.99	106.03	105.54	11.26%	38,487,990
Apr 10, 2026	92.99	98.48	92.99	95.30	94.86	7.09%	33,015,360
Apr 9, 2026	89.00	90.80	88.56	88.99	88.57	-1.76%	17,531,700
Apr 8, 2026	84.28	91.00	83.78	90.58	90.16	11.91%	30,104,750
Apr 7, 2026	82.41	83.50	80.60	80.94	80.56	-2.00%	10,462,090
Apr 3, 2026	82.37	84.36	81.31	82.59	82.20	1.64%	11,410,640
Apr 2, 2026	83.65	83.97	80.73	81.26	80.88	-3.85%	12,482,510
Apr 1, 2026	86.18	87.11	83.65	84.51	84.12	1.02%	12,523,770
Mar 31, 2026	84.35	87.80	83.50	83.66	83.27	-1.12%	12,615,530
Mar 30, 2026	79.42	85.73	79.20	84.61	84.22	4.87%	16,821,820