Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	98.90	99.50	92.40	93.35	-	-9.22%	10,828,018
Jul 27, 2026	96.00	103.10	95.68	102.83	102.83	6.25%	12,210,474
Jul 24, 2026	99.95	100.37	95.90	96.78	96.78	-3.85%	11,930,857
Jul 23, 2026	103.02	105.50	98.02	100.66	100.66	-0.34%	14,093,829
Jul 22, 2026	107.80	112.88	100.85	101.00	101.00	-8.37%	20,874,600
Jul 21, 2026	104.02	112.00	92.10	110.23	110.23	8.05%	24,886,146
Jul 20, 2026	116.50	117.49	99.00	102.02	102.02	-10.11%	24,375,400
Jul 17, 2026	126.36	126.60	112.93	113.49	113.49	-11.09%	22,353,260
Jul 16, 2026	124.00	134.00	119.60	127.65	127.65	-0.95%	21,922,120
Jul 15, 2026	126.00	131.44	123.35	128.87	128.87	1.65%	24,606,714
Jul 14, 2026	114.00	126.95	113.00	126.78	126.78	14.21%	30,948,195
Jul 13, 2026	119.99	123.73	110.89	111.01	111.01	-9.75%	16,520,160
Jul 10, 2026	127.99	131.33	122.46	123.00	123.00	-2.54%	19,559,290
Jul 9, 2026	121.00	127.61	118.89	126.20	126.20	6.95%	18,863,477
Jul 8, 2026	122.00	123.00	115.50	118.00	118.00	-3.25%	12,902,553
Jul 7, 2026	118.12	124.98	117.81	121.96	121.96	1.06%	14,246,548
Jul 6, 2026	121.00	122.06	113.11	120.68	120.68	-1.80%	18,918,200
Jul 3, 2026	115.00	125.15	113.00	122.89	122.89	6.58%	22,350,689
Jul 2, 2026	118.51	122.44	114.80	115.30	115.30	-6.99%	18,693,396
Jul 1, 2026	132.57	133.99	121.92	123.97	123.97	-6.37%	24,206,386
Jun 30, 2026	125.00	134.99	125.00	132.40	132.40	6.59%	23,924,020
Jun 29, 2026	131.50	134.76	121.38	124.22	124.22	-5.82%	22,598,448
Jun 26, 2026	135.90	136.58	128.58	131.90	131.90	-4.56%	22,049,863
Jun 25, 2026	139.00	140.88	133.00	138.20	138.20	1.16%	31,564,126
Jun 24, 2026	126.82	139.49	126.08	136.61	136.61	7.72%	32,498,002
Jun 23, 2026	132.80	133.47	125.20	126.82	126.82	-5.64%	25,483,026
Jun 22, 2026	139.99	141.00	130.38	134.40	134.40	-2.96%	34,129,690
Jun 18, 2026	139.63	142.48	135.80	138.50	138.50	-1.82%	32,734,470
Jun 17, 2026	136.00	153.94	136.00	141.07	141.07	1.52%	45,707,820
Jun 16, 2026	133.00	144.28	130.05	138.96	138.96	4.36%	42,530,720
Jun 15, 2026	126.00	133.68	124.05	133.16	133.16	7.69%	40,398,350
Jun 12, 2026	120.88	131.50	119.92	123.65	123.65	6.45%	47,286,570
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