Shenzhen Sine Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	24.26	24.56	23.82	23.98	-	-1.36%	356,514
Jun 15, 2026	24.39	24.87	24.03	24.31	24.31	0.58%	1,383,103
Jun 12, 2026	24.53	24.86	23.98	24.17	24.17	-0.08%	1,302,190
Jun 11, 2026	24.55	24.77	23.62	24.37	24.19	-1.06%	1,186,608
Jun 10, 2026	25.22	25.58	24.04	24.63	24.45	-3.34%	1,502,743
Jun 9, 2026	25.44	25.74	25.02	25.48	25.29	0.39%	1,647,026
Jun 8, 2026	25.09	26.30	24.91	25.38	25.19	-1.74%	2,045,848
Jun 5, 2026	25.66	26.34	24.90	25.83	25.64	0.70%	1,754,766
Jun 4, 2026	25.90	26.24	25.35	25.65	25.46	-1.95%	1,305,163
Jun 3, 2026	26.75	26.84	25.88	26.16	25.97	-2.24%	1,704,380
Jun 2, 2026	27.30	27.65	26.38	26.76	26.56	-1.98%	2,361,961
Jun 1, 2026	26.45	27.65	26.22	27.30	27.10	4.20%	2,567,725
May 29, 2026	28.11	28.43	25.88	26.20	26.01	-7.19%	3,104,506
May 28, 2026	28.39	28.48	27.13	28.23	28.02	-0.53%	2,069,490
May 27, 2026	29.35	29.40	27.80	28.38	28.17	-3.17%	2,523,569
May 26, 2026	30.74	31.03	28.89	29.31	29.09	-4.06%	2,668,324
May 25, 2026	32.01	32.55	30.00	30.55	30.32	-3.81%	2,380,446
May 22, 2026	31.00	32.13	30.40	31.76	31.53	2.45%	2,424,921
May 21, 2026	31.77	32.65	30.88	31.00	30.77	-2.12%	2,545,166
May 20, 2026	31.94	31.98	31.30	31.67	31.44	-0.47%	1,894,170
May 19, 2026	32.19	33.28	31.50	31.82	31.58	0.32%	1,909,736
May 18, 2026	32.25	32.25	30.80	31.72	31.49	-0.41%	1,810,964
May 15, 2026	32.01	32.27	31.44	31.85	31.61	-0.47%	2,463,045
May 14, 2026	31.99	32.97	31.91	32.00	31.76	0.09%	2,345,088
May 13, 2026	31.99	33.39	31.36	31.97	31.73	-0.37%	2,641,410
May 12, 2026	32.34	32.70	31.32	32.09	31.85	-0.90%	3,722,929
May 11, 2026	30.44	32.90	30.15	32.38	32.14	6.41%	4,605,751
May 8, 2026	30.25	30.55	30.01	30.43	30.21	0.36%	1,855,190
May 7, 2026	29.10	30.83	29.10	30.32	30.10	2.64%	2,654,485
May 6, 2026	29.28	29.91	28.94	29.54	29.32	1.23%	2,571,522
Apr 30, 2026	28.06	29.45	27.89	29.18	28.96	4.63%	3,146,000
Apr 29, 2026	27.86	28.36	27.62	27.89	27.68	0.47%	2,048,647
Apr 28, 2026	28.35	28.45	27.50	27.76	27.55	-2.15%	1,879,643
Apr 27, 2026	26.86	28.49	26.75	28.37	28.16	6.49%	1,959,167
Apr 24, 2026	26.14	26.81	25.79	26.64	26.44	1.76%	713,086
Apr 23, 2026	26.80	26.80	26.10	26.18	25.99	-2.20%	941,538
Apr 22, 2026	26.97	26.97	26.44	26.77	26.57	-0.30%	987,675
Apr 21, 2026	26.94	27.10	26.68	26.85	26.65	-0.19%	680,898
Apr 20, 2026	26.66	26.92	26.30	26.90	26.70	0.52%	903,818
Apr 17, 2026	26.75	26.92	26.52	26.76	26.56	0.45%	836,681
Apr 16, 2026	26.08	26.82	25.80	26.64	26.44	2.11%	805,646
Apr 15, 2026	26.24	26.54	26.03	26.09	25.90	0.31%	956,795
Apr 14, 2026	26.32	26.48	25.66	26.01	25.82	-0.88%	1,203,177
Apr 13, 2026	26.07	26.24	25.87	26.24	26.05	0.61%	918,727
Apr 10, 2026	26.35	26.60	26.02	26.08	25.89	-0.53%	1,079,480
Apr 9, 2026	26.55	26.55	26.02	26.22	26.03	-0.87%	967,712
Apr 8, 2026	25.80	26.58	25.78	26.45	26.25	5.80%	1,165,306
Apr 7, 2026	24.51	25.19	24.09	25.00	24.82	1.26%	1,066,625
Apr 3, 2026	25.08	25.40	24.38	24.69	24.51	-1.67%	995,703
Apr 2, 2026	26.23	26.23	24.82	25.11	24.92	-3.83%	1,265,322