Skip to main content
logo
Shenzhen Sine Electric Co.,Ltd. (SHA:688395)
China flag China · Delayed Price · Currency is CNY
26.64
+0.46 (1.76%)
Apr 24, 2026, 3:00 PM CST

Shenzhen Sine Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202626.1426.8125.7926.6426.641.76%713,086
Apr 23, 202626.8026.8026.1026.1826.18-2.20%941,538
Apr 22, 202626.9726.9726.4426.7726.77-0.30%987,675
Apr 21, 202626.9427.1026.6826.8526.85-0.19%680,898
Apr 20, 202626.6626.9226.3026.9026.900.52%903,818
Apr 17, 202626.7526.9226.5226.7626.760.45%836,681
Apr 16, 202626.0826.8225.8026.6426.642.11%805,646
Apr 15, 202626.2426.5426.0326.0926.090.31%956,795
Apr 14, 202626.3226.4825.6626.0126.01-0.88%1,203,177
Apr 13, 202626.0726.2425.8726.2426.240.61%918,727
Apr 10, 202626.3526.6026.0226.0826.08-0.53%1,079,480
Apr 9, 202626.5526.5526.0226.2226.22-0.87%967,712
Apr 8, 202625.8026.5825.7826.4526.455.80%1,165,306
Apr 7, 202624.5125.1924.0925.0025.001.26%1,066,625
Apr 3, 202625.0825.4024.3824.6924.69-1.67%995,703
Apr 2, 202626.2326.2324.8225.1125.11-3.83%1,265,322
Apr 1, 202626.1726.4825.7526.1126.110.93%942,960
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