Shenzhen Sine Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	21.96	23.18	21.71	22.84	22.84	4.24%	1,791,904
Aug 24, 2026	22.59	22.87	21.55	21.91	21.91	-3.27%	1,959,789
Aug 21, 2026	22.37	22.84	22.12	22.65	22.65	0.31%	1,469,958
Aug 20, 2026	22.01	22.85	22.01	22.58	22.58	2.22%	1,406,231
Aug 19, 2026	22.75	22.75	21.93	22.09	22.09	-3.37%	1,696,143
Aug 18, 2026	22.45	22.95	22.45	22.86	22.86	0.79%	1,682,869
Aug 17, 2026	22.31	22.68	22.06	22.68	22.68	1.52%	1,761,273
Aug 14, 2026	22.22	22.44	21.96	22.34	22.34	0.99%	1,317,999
Aug 13, 2026	22.50	22.69	22.12	22.12	22.12	-1.56%	1,783,438
Aug 12, 2026	22.67	22.73	22.28	22.47	22.47	-0.40%	2,343,871
Aug 11, 2026	23.93	24.06	22.54	22.56	22.56	-7.96%	4,615,512
Aug 10, 2026	21.71	24.68	21.71	24.51	24.51	12.53%	4,441,710
Aug 7, 2026	21.77	21.80	21.08	21.78	21.78	0.28%	1,428,851
Aug 6, 2026	21.78	21.97	21.30	21.72	21.72	-0.46%	1,198,193
Aug 5, 2026	21.90	22.50	21.43	21.82	21.82	-0.41%	1,451,236
Aug 4, 2026	21.05	22.18	20.92	21.91	21.91	4.53%	1,695,455
Aug 3, 2026	20.28	20.99	20.22	20.96	20.96	4.02%	1,209,913
Jul 31, 2026	19.63	20.36	19.37	20.15	20.15	2.91%	1,231,266
Jul 30, 2026	19.68	20.10	19.26	19.58	19.58	-1.21%	1,178,950
Jul 29, 2026	19.30	20.06	19.28	19.82	19.82	2.69%	1,365,306
Jul 28, 2026	19.10	19.57	19.04	19.30	19.30	0.47%	1,128,902
Jul 27, 2026	18.69	19.53	18.64	19.21	19.21	2.40%	984,623
Jul 24, 2026	18.84	19.31	18.51	18.76	18.76	-2.04%	1,028,487
Jul 23, 2026	18.30	19.20	18.30	19.15	19.15	4.64%	1,439,965
Jul 22, 2026	18.92	19.37	18.28	18.30	18.30	-5.28%	1,835,806
Jul 21, 2026	19.12	19.50	18.02	19.32	19.32	1.85%	2,223,169
Jul 20, 2026	19.86	20.56	18.58	18.97	18.97	-4.39%	1,988,015
Jul 17, 2026	20.91	21.36	19.61	19.84	19.84	-4.71%	1,885,159
Jul 16, 2026	21.16	21.48	20.58	20.82	20.82	-1.00%	1,078,012
Jul 15, 2026	21.16	21.45	20.70	21.03	21.03	-	1,061,250
Jul 14, 2026	20.75	21.16	20.18	21.03	21.03	1.20%	1,114,292
Jul 13, 2026	21.59	21.66	20.57	20.78	20.78	-1.98%	1,668,520
Jul 10, 2026	20.90	21.84	20.67	21.20	21.20	2.12%	1,520,347
Jul 9, 2026	20.93	21.20	20.09	20.76	20.76	-0.72%	1,461,914
Jul 8, 2026	21.20	21.63	20.80	20.91	20.91	-2.83%	1,015,266
Jul 7, 2026	22.36	22.64	21.46	21.52	21.52	-3.76%	1,280,432
Jul 6, 2026	23.03	23.49	22.28	22.36	22.36	-2.91%	1,608,000
Jul 3, 2026	22.47	23.48	22.41	23.03	23.03	3.09%	2,424,061
Jul 2, 2026	22.23	22.99	22.20	22.34	22.34	0.13%	1,502,596
Jul 1, 2026	22.10	22.79	21.73	22.31	22.31	0.95%	2,268,790
Jun 30, 2026	21.63	22.10	21.16	22.10	22.10	2.79%	1,778,895
Jun 29, 2026	21.54	21.74	20.71	21.50	21.50	-1.29%	2,027,197
Jun 26, 2026	22.44	22.52	21.69	21.78	21.78	-2.94%	1,458,310
Jun 25, 2026	23.03	23.48	22.39	22.44	22.44	-3.73%	1,657,100
Jun 24, 2026	24.08	24.22	23.12	23.31	23.31	-3.32%	1,416,735
Jun 23, 2026	24.06	24.47	23.89	24.11	24.11	0.88%	1,260,830
Jun 22, 2026	24.28	24.28	22.99	23.90	23.90	-1.20%	1,709,959
Jun 18, 2026	24.20	24.41	23.75	24.19	24.19	-0.53%	1,181,004
Jun 17, 2026	24.75	24.75	24.16	24.32	24.32	-1.38%	1,348,831
Jun 16, 2026	24.26	25.05	23.82	24.66	24.66	1.44%	1,572,805