Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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