Shengyi Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	85.00	87.66	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
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