Skip to main content
logo
Shenzhen Sine Electric Co.,Ltd. (SHA:688395)
China flag China · Delayed Price · Currency is CNY
25.89
+0.02 (0.08%)
Apr 1, 2026, 2:14 PM CST

Shenzhen Sine Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.1726.4825.9125.99-0.46%82,570
Mar 31, 202626.1526.3725.5225.8725.87-1.15%1,189,919
Mar 30, 202625.5826.2425.4526.1726.170.89%1,339,706
Mar 27, 202624.7425.9824.5225.9425.944.81%1,167,746
Mar 26, 202625.3925.6124.6024.7524.75-2.67%816,979
Mar 25, 202624.4125.7124.4125.4325.432.46%1,059,547
Mar 24, 202624.0024.8423.6624.8224.825.08%1,540,417
Mar 23, 202625.2025.2123.2323.6223.62-7.48%1,935,845
Mar 20, 202626.6826.8125.5025.5325.53-3.33%1,563,561
Mar 19, 202627.3027.3026.2126.4126.41-3.86%1,488,717
Mar 18, 202626.5327.4726.5327.4727.473.62%1,383,384
Mar 17, 202627.3327.5826.4126.5126.51-3.00%1,029,921
Mar 16, 202627.2127.7827.0027.3327.330.44%967,218
Mar 13, 202627.1427.8127.1127.2127.21-0.51%946,540
Mar 12, 202627.7527.9427.1227.3527.35-0.83%1,240,385
Mar 11, 202628.4528.7627.4027.5827.58-3.50%1,413,397
Mar 10, 202627.4828.6427.3328.5828.584.96%1,505,987
Mar 9, 202626.5227.8026.0827.2327.231.87%2,057,151
Mar 6, 202625.9426.8125.7326.7326.733.28%844,477
Mar 5, 202625.5826.3825.5825.8825.881.89%840,192
Mar 4, 202625.3325.8125.2625.4025.40-1.01%730,313
Mar 3, 202626.5726.8225.6025.6625.66-2.58%1,307,266
Mar 2, 202627.4327.8826.2826.3426.34-5.15%1,825,756
Feb 27, 202627.1427.8027.0127.7727.771.65%1,236,612
Feb 26, 202627.5427.5927.1827.3227.32-0.33%757,908
Feb 25, 202627.6327.6827.2627.4127.41-0.18%622,325
Feb 24, 202627.1327.5427.1127.4627.461.70%908,049
Feb 13, 202627.0027.4026.8627.0027.00-0.04%627,230
Feb 12, 202627.1427.3026.6527.0127.01-0.48%684,038
Feb 11, 202627.1427.3026.8027.1427.140.48%721,604
Feb 10, 202627.1827.2926.8027.0127.01-0.63%844,284
Feb 9, 202626.7727.1926.6427.1827.182.03%974,816
Feb 6, 202626.4026.9426.2126.6426.640.23%757,749
Feb 5, 202626.8426.9826.4426.5826.58-0.15%679,985
Feb 4, 202626.7727.1526.4426.6226.62-0.52%752,018
Feb 3, 202626.4526.9726.3026.7626.761.36%965,670
Feb 2, 202626.7826.9526.2626.4026.400.57%1,369,534
Jan 30, 202626.1626.4125.7226.2526.250.34%1,070,620
Jan 29, 202626.2226.7725.8626.1626.16-1.28%866,296
Jan 28, 202626.6326.8526.2326.5026.50-1.05%836,643
Jan 27, 202626.3327.1925.8126.7826.781.71%1,598,971
Jan 26, 202627.2827.3326.0326.3326.33-1.79%1,249,019
Jan 23, 202626.6926.9226.6626.8126.810.34%758,945
Jan 22, 202626.6426.9026.4026.7226.720.30%777,147
Jan 21, 202625.8526.6825.8326.6426.642.34%978,697
Jan 20, 202626.1426.4725.7026.0326.03-0.38%988,006
Jan 19, 202626.0026.1925.8926.1326.131.52%906,334
Jan 16, 202625.4525.9025.2925.7425.741.86%1,075,194
Jan 15, 202625.0025.3624.8425.2725.271.00%750,486
Jan 14, 202625.1225.5424.5825.0225.02-0.75%1,138,143