Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	118.28	120.16	112.77	114.76	114.76	-2.98%	13,669,000
Aug 17, 2026	116.00	118.38	113.00	118.28	118.28	1.97%	20,538,640
Aug 14, 2026	110.88	116.20	108.80	115.99	115.99	5.59%	16,660,880
Aug 13, 2026	113.80	115.23	109.16	109.85	109.85	-1.83%	14,790,120
Aug 12, 2026	110.81	114.21	110.44	111.90	111.90	0.74%	12,318,190
Aug 11, 2026	110.03	113.22	108.58	111.08	111.08	-1.10%	10,352,720
Aug 10, 2026	120.95	121.39	109.57	112.32	112.32	-5.44%	20,766,730
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%	28,765,720
Jul 30, 2026	89.77	91.48	81.50	82.40	82.40	-11.31%	17,972,620
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%	21,922,120
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