Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	101.99	109.75	101.55	108.49	108.49	9.31%	40,772,570
May 21, 2026	106.00	108.55	99.00	99.25	99.25	-4.70%	29,365,120
May 20, 2026	106.59	106.95	103.01	104.14	104.14	-0.34%	16,972,220
May 19, 2026	105.88	105.90	99.68	104.50	104.50	-1.55%	24,062,680
May 18, 2026	97.00	107.80	96.12	106.14	106.14	8.74%	39,316,650
May 15, 2026	101.01	102.90	96.95	97.61	97.61	-3.46%	23,178,430
May 14, 2026	108.99	108.99	101.11	101.11	101.11	-5.94%	28,596,210
May 13, 2026	101.10	108.50	101.05	107.49	107.49	4.77%	38,693,260
May 12, 2026	105.52	106.74	101.57	102.60	102.60	-2.79%	26,745,620
May 11, 2026	109.96	109.96	102.45	105.54	105.54	-1.23%	28,152,230
May 8, 2026	106.02	110.58	104.20	106.85	106.85	-1.03%	27,128,860
May 7, 2026	107.77	108.66	104.96	107.96	107.96	0.47%	31,827,240
May 6, 2026	111.98	112.00	106.49	107.45	107.45	-1.96%	30,979,940
Apr 30, 2026	116.00	116.00	108.04	109.60	109.60	-4.00%	25,810,150
Apr 29, 2026	115.90	119.38	113.52	114.17	114.17	-1.49%	20,465,280
Apr 28, 2026	120.00	120.10	114.00	115.90	115.90	-3.98%	16,599,890
Apr 27, 2026	112.50	122.59	112.50	120.70	120.70	9.51%	25,595,440
Apr 24, 2026	113.45	118.49	108.58	110.22	110.22	-2.98%	19,836,000
Apr 23, 2026	116.10	117.98	111.59	113.60	113.60	-2.24%	17,568,670
Apr 22, 2026	113.00	117.67	111.92	116.20	116.20	2.88%	20,663,570
Apr 21, 2026	107.19	113.50	106.56	112.95	112.95	4.11%	22,054,250
Apr 20, 2026	110.38	111.01	106.80	108.49	108.49	-1.71%	19,952,410
Apr 17, 2026	104.73	111.97	104.69	110.38	110.38	4.82%	23,343,700
Apr 16, 2026	104.43	107.76	102.81	105.30	105.30	0.82%	18,979,960
Apr 15, 2026	109.45	109.95	103.02	104.44	104.44	-5.18%	24,980,430
Apr 14, 2026	106.66	111.42	102.31	110.15	110.15	3.89%	34,351,830
Apr 13, 2026	93.99	107.58	93.99	106.03	106.03	11.26%	38,487,990
Apr 10, 2026	92.99	98.48	92.99	95.30	95.30	7.09%	33,015,360
Apr 9, 2026	89.00	90.80	88.56	88.99	88.99	-1.76%	17,531,700
Apr 8, 2026	84.28	91.00	83.78	90.58	90.58	11.91%	30,104,750
Apr 7, 2026	82.41	83.50	80.60	80.94	80.94	-2.00%	10,462,090
Apr 3, 2026	82.37	84.36	81.31	82.59	82.59	1.64%	11,410,640
Apr 2, 2026	83.65	83.97	80.73	81.26	81.26	-3.85%	12,482,510
Apr 1, 2026	86.18	87.11	83.65	84.51	84.51	1.02%	12,523,770
Mar 31, 2026	84.35	87.80	83.50	83.66	83.66	-1.12%	12,615,530
Mar 30, 2026	79.42	85.73	79.20	84.61	84.61	4.87%	16,821,820
Mar 27, 2026	80.00	82.42	79.21	80.68	80.68	-2.28%	10,727,950
Mar 26, 2026	85.95	85.95	82.20	82.56	82.56	-4.88%	15,247,040
Mar 25, 2026	86.00	88.01	85.00	86.80	86.80	-0.34%	21,114,230
Mar 24, 2026	82.80	87.87	81.30	87.10	87.10	7.40%	25,454,590
Mar 23, 2026	79.30	83.95	78.11	81.10	81.10	-1.82%	16,119,890
Mar 20, 2026	81.50	84.97	81.41	82.60	82.60	1.99%	19,973,020
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%	10,685,900
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