Skip to main content
logo
Shenzhen Sine Electric Co.,Ltd. (SHA:688395)
China flag China · Delayed Price · Currency is CNY
26.20
-0.13 (-0.49%)
Sep 30, 2026, 3:00 PM CST

Shenzhen Sine Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202626.5527.0926.2026.2026.20-0.49%1,142,311
Sep 29, 202625.7326.5825.4626.3326.332.33%1,426,111
Sep 28, 202626.7226.7524.7025.7325.73-2.35%2,550,706
Sep 24, 202626.7627.4626.3026.3526.35-1.53%2,339,363
Sep 23, 202625.5526.8125.2926.7626.764.74%2,183,182
Sep 22, 202624.9925.6624.7925.5525.552.94%1,757,059
Sep 21, 202623.9425.1223.9424.8224.823.16%1,473,093
Sep 18, 202623.6424.2423.5824.0624.062.08%1,134,371
Sep 17, 202623.0723.5822.7123.5723.571.38%967,645
Sep 16, 202622.8523.4022.3423.2523.252.69%1,271,160
Sep 15, 202623.2123.3422.5522.6422.64-1.48%878,145
Sep 14, 202622.2323.5321.9322.9822.983.37%1,640,052
Sep 11, 202622.5022.8621.9122.2322.23-2.80%1,339,081
Sep 10, 202623.0223.1322.7322.8722.87-0.57%1,080,675
Sep 9, 202622.8923.2222.8923.0023.00-0.52%849,047
Sep 8, 202623.1623.2522.8523.1223.120.35%774,712
Sep 7, 202623.0123.3522.9623.0423.040.48%743,474
Sep 4, 202623.5723.6522.7522.9322.93-2.18%1,495,492
Sep 3, 202623.8024.1323.1623.4423.44-1.55%1,176,319
Sep 2, 202623.2523.8723.1623.8123.811.49%1,286,991
Sep 1, 202623.2323.5123.1523.4623.461.12%1,262,455
Aug 31, 202622.9323.2922.9323.2023.200.17%1,341,985
Aug 28, 202622.9923.4922.9023.1623.160.78%1,244,483
Aug 27, 202622.7722.9822.4622.9822.980.88%1,258,385
Aug 26, 202622.7523.1822.5622.7822.78-0.26%1,274,760
Aug 25, 202621.9623.1821.7122.8422.844.24%1,791,904
Aug 24, 202622.5922.8721.5521.9121.91-3.27%1,959,789
Aug 21, 202622.3722.8422.1222.6522.650.31%1,469,958
Aug 20, 202622.0122.8522.0122.5822.582.22%1,406,231
Aug 19, 202622.7522.7521.9322.0922.09-3.37%1,696,143
Aug 18, 202622.4522.9522.4522.8622.860.79%1,682,869
Aug 17, 202622.3122.6822.0622.6822.681.52%1,761,273
Aug 14, 202622.2222.4421.9622.3422.340.99%1,317,999
Aug 13, 202622.5022.6922.1222.1222.12-1.56%1,783,438
Aug 12, 202622.6722.7322.2822.4722.47-0.40%2,343,871
Aug 11, 202623.9324.0622.5422.5622.56-7.96%4,615,512
Aug 10, 202621.7124.6821.7124.5124.5112.53%4,441,710
Aug 7, 202621.7721.8021.0821.7821.780.28%1,428,851
Aug 6, 202621.7821.9721.3021.7221.72-0.46%1,198,193
Aug 5, 202621.9022.5021.4321.8221.82-0.41%1,451,236
Aug 4, 202621.0522.1820.9221.9121.914.53%1,695,455
Aug 3, 202620.2820.9920.2220.9620.964.02%1,209,913
Jul 31, 202619.6320.3619.3720.1520.152.91%1,231,266
Jul 30, 202619.6820.1019.2619.5819.58-1.21%1,178,950
Jul 29, 202619.3020.0619.2819.8219.822.69%1,365,306
Jul 28, 202619.1019.5719.0419.3019.300.47%1,128,902
Jul 27, 202618.6919.5318.6419.2119.212.40%984,623
Jul 24, 202618.8419.3118.5118.7618.76-2.04%1,028,487
Jul 23, 202618.3019.2018.3019.1519.154.64%1,439,965
Jul 22, 202618.9219.3718.2818.3018.30-5.28%1,835,806