Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	126.08	130.60	125.05	125.57	125.57	-2.30%	16,922,770
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%	20,462,180
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%	15,226,630
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
Aug 27, 2026	109.58	123.49	109.10	121.69	121.69	14.32%	34,870,256
Aug 26, 2026	103.90	107.99	100.69	106.45	106.45	3.35%	14,373,665
Aug 25, 2026	100.48	105.90	99.11	103.00	103.00	0.68%	10,615,146
Aug 24, 2026	107.00	107.50	99.66	102.30	102.30	-4.91%	12,637,439
Aug 21, 2026	103.89	109.95	102.52	107.58	107.58	3.05%	11,692,741
Aug 20, 2026	105.99	107.50	103.04	104.40	104.40	0.98%	9,775,265
Aug 19, 2026	110.00	111.80	101.00	103.39	103.39	-9.91%	18,427,440
Aug 18, 2026	118.28	120.16	112.77	114.76	114.76	-2.98%	13,669,007
Aug 17, 2026	116.00	118.38	113.00	118.28	118.28	1.97%	20,538,649
Aug 14, 2026	110.88	116.20	108.80	115.99	115.99	5.59%	16,660,883
Aug 13, 2026	113.80	115.23	109.16	109.85	109.85	-1.83%	14,790,126
Aug 12, 2026	110.81	114.21	110.44	111.90	111.90	0.74%	12,318,192
Aug 11, 2026	110.03	113.22	108.58	111.08	111.08	-1.10%	10,352,729
Aug 10, 2026	120.95	121.39	109.57	112.32	112.32	-5.44%	20,766,735
Aug 7, 2026	108.33	121.00	108.22	118.78	118.78	9.78%	21,803,031
Aug 6, 2026	105.80	112.29	105.10	108.20	108.20	0.62%	14,157,503
Aug 5, 2026	99.56	111.10	99.55	107.53	107.53	4.61%	18,371,810
Aug 4, 2026	97.00	104.33	95.90	102.79	102.79	7.87%	19,221,123
Aug 3, 2026	92.38	96.18	89.31	95.29	95.29	0.84%	17,943,909
Jul 31, 2026	92.00	98.88	92.00	94.50	94.50	14.68%	28,765,725
Jul 30, 2026	89.77	91.48	81.50	82.40	82.40	-11.31%	17,972,628
Jul 29, 2026	90.25	93.27	84.77	92.91	92.91	3.96%	19,706,184
Jul 28, 2026	98.90	99.50	88.86	89.37	89.37	-13.09%	17,673,662
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%	21,922,125
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%	18,918,208
Jul 3, 2026	115.00	125.15	113.00	122.89	122.89	6.58%	22,350,689