Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	71.00	73.20	66.45	66.79	66.79	-5.22%	23,049,101
Nov 12, 2026	69.55	75.99	69.01	70.47	70.47	0.70%	25,056,212
Nov 11, 2026	64.17	70.61	64.09	69.98	69.98	8.36%	20,555,717
Nov 10, 2026	66.00	67.40	64.33	64.58	64.58	2.82%	14,912,866
Nov 9, 2026	62.83	64.95	60.83	62.81	62.81	1.95%	14,933,693
Nov 6, 2026	62.88	64.26	60.00	61.61	61.61	-8.39%	18,609,809
Nov 5, 2026	65.15	69.75	64.64	67.25	67.25	-1.95%	18,411,830
Nov 4, 2026	61.65	68.80	59.97	68.59	68.59	13.47%	20,542,792
Nov 3, 2026	64.13	65.20	59.58	60.45	60.45	-7.61%	17,540,970
Nov 2, 2026	66.64	67.60	63.73	65.43	65.43	0.15%	15,992,712
Oct 30, 2026	67.84	70.77	64.45	65.33	65.33	-8.63%	20,878,123
Oct 29, 2026	79.51	79.97	71.28	71.50	71.50	-11.40%	16,194,466
Oct 28, 2026	79.40	81.99	78.40	80.70	80.70	4.06%	12,972,729
Oct 27, 2026	82.72	84.18	77.50	77.55	77.55	-4.37%	10,592,193
Oct 26, 2026	86.10	86.53	80.05	81.09	81.09	-7.09%	14,475,017
Oct 23, 2026	85.00	87.68	80.28	87.28	87.28	0.96%	13,761,271
Oct 22, 2026	94.21	94.50	86.01	86.45	86.45	-7.28%	14,114,777
Oct 21, 2026	94.50	96.75	92.78	93.24	93.24	0.15%	8,687,821
Oct 20, 2026	92.04	96.60	91.52	93.10	93.10	0.11%	9,951,830
Oct 19, 2026	94.00	94.99	89.13	93.00	93.00	-2.36%	11,906,180
Oct 16, 2026	99.84	99.84	93.39	95.25	95.25	-2.46%	11,284,456
Oct 15, 2026	94.71	99.66	94.70	97.65	97.65	-2.21%	11,862,692
Oct 14, 2026	100.00	103.73	99.08	99.86	99.86	-0.76%	12,066,443
Oct 13, 2026	92.00	101.98	91.00	100.62	100.62	4.78%	15,334,619
Oct 12, 2026	99.80	101.76	95.88	96.03	96.03	-5.11%	10,731,694
Oct 9, 2026	103.12	103.69	95.16	101.20	101.20	-3.82%	16,630,887
Oct 8, 2026	108.04	111.69	103.70	105.22	105.22	-2.57%	13,048,960
Sep 30, 2026	112.53	112.70	107.50	108.00	108.00	-2.26%	7,890,433
Sep 29, 2026	105.29	111.63	105.00	110.50	110.50	4.28%	13,814,476
Sep 28, 2026	113.51	113.53	105.18	105.96	105.96	-7.12%	14,707,353
Sep 24, 2026	117.08	119.60	113.38	114.08	114.08	-4.13%	15,146,541
Sep 23, 2026	118.18	121.82	117.51	119.00	119.00	0.69%	15,549,126
Sep 22, 2026	122.78	123.97	117.18	118.19	118.19	-2.21%	17,390,706
Sep 21, 2026	122.05	125.00	118.70	120.86	120.86	-0.28%	17,601,550
Sep 18, 2026	122.80	123.50	117.51	121.20	121.20	0.71%	17,708,744
Sep 17, 2026	124.00	126.90	119.50	120.35	120.35	-3.10%	19,164,244
Sep 16, 2026	125.20	127.98	122.28	124.20	124.20	-1.34%	21,070,842
Sep 15, 2026	123.00	131.00	123.00	125.89	125.89	1.36%	18,870,732
Sep 14, 2026	121.39	126.67	118.33	124.20	124.20	-0.84%	14,120,210
Sep 11, 2026	122.60	126.33	120.18	125.25	125.25	-0.25%	16,087,574
Sep 10, 2026	126.08	130.60	125.05	125.57	125.57	-2.30%	16,922,772
Sep 9, 2026	128.50	131.75	125.90	128.53	128.53	1.56%	16,633,430
Sep 8, 2026	130.28	133.80	125.75	126.55	126.55	-4.80%	20,462,188
Sep 7, 2026	122.00	132.93	120.79	132.93	132.93	12.24%	26,001,246
Sep 4, 2026	124.88	127.42	117.01	118.43	118.43	-4.11%	14,591,229
Sep 3, 2026	127.00	128.00	121.86	123.50	123.50	-1.09%	15,226,633
Sep 2, 2026	120.00	127.45	119.99	124.86	124.86	1.81%	22,925,800
Sep 1, 2026	130.00	130.15	120.78	122.64	122.64	-4.84%	18,627,373
Aug 31, 2026	126.23	131.20	125.51	128.88	128.88	-1.77%	27,080,813
Aug 28, 2026	123.42	138.47	121.69	131.20	131.20	7.81%	40,050,307