Skip to main content
logo
Shenzhen Sine Electric Co.,Ltd. (SHA:688395)
China flag China · Delayed Price · Currency is CNY
29.03
-0.28 (-0.96%)
May 27, 2026, 9:35 AM CST

Shenzhen Sine Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202630.7431.0328.8929.3129.31-4.06%2,668,324
May 25, 202632.0132.5530.0030.5530.55-3.81%2,380,446
May 22, 202631.0032.1330.4031.7631.762.45%2,424,921
May 21, 202631.7732.6530.8831.0031.00-2.12%2,545,166
May 20, 202631.9431.9831.3031.6731.67-0.47%1,894,170
May 19, 202632.1933.2831.5031.8231.820.32%1,909,736
May 18, 202632.2532.2530.8031.7231.72-0.41%1,810,964
May 15, 202632.0132.2731.4431.8531.85-0.47%2,463,045
May 14, 202631.9932.9731.9132.0032.000.09%2,345,088
May 13, 202631.9933.3931.3631.9731.97-0.37%2,641,410
May 12, 202632.3432.7031.3232.0932.09-0.90%3,722,929
May 11, 202630.4432.9030.1532.3832.386.41%4,605,751
May 8, 202630.2530.5530.0130.4330.430.36%1,855,190
May 7, 202629.1030.8329.1030.3230.322.64%2,654,485
May 6, 202629.2829.9128.9429.5429.541.23%2,571,522
Apr 30, 202628.0629.4527.8929.1829.184.63%3,146,000
Apr 29, 202627.8628.3627.6227.8927.890.47%2,048,647
Apr 28, 202628.3528.4527.5027.7627.76-2.15%1,879,643
Apr 27, 202626.8628.4926.7528.3728.376.49%1,959,167
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