Sieyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	190.00	192.99	187.50	190.29	-	0.54%	2,132,923
Jan 27, 2026	190.50	194.26	187.60	189.26	189.26	-0.27%	7,899,306
Jan 26, 2026	187.52	194.57	187.10	189.77	189.77	0.64%	10,775,400
Jan 23, 2026	190.00	193.43	187.66	188.56	188.56	-1.29%	11,690,700
Jan 22, 2026	196.96	200.86	188.18	191.03	191.03	-3.01%	15,715,950
Jan 21, 2026	192.79	201.56	188.00	196.95	196.95	0.07%	16,910,940
Jan 20, 2026	202.45	202.45	191.15	196.82	196.82	-3.75%	22,455,810
Jan 19, 2026	189.98	204.49	189.53	204.49	204.49	10.00%	23,738,760
Jan 16, 2026	185.89	185.90	181.80	185.90	185.90	10.00%	15,273,270
Jan 15, 2026	161.85	170.50	161.85	169.00	169.00	4.40%	11,780,090
Jan 14, 2026	162.39	167.97	160.00	161.87	161.87	-0.28%	11,911,370
Jan 13, 2026	160.02	168.67	156.18	162.33	162.33	1.91%	17,750,580
Jan 12, 2026	160.50	160.50	155.70	159.29	159.29	-0.16%	7,729,414
Jan 9, 2026	152.01	160.10	151.00	159.55	159.55	4.36%	9,429,934
Jan 8, 2026	154.33	157.00	151.08	152.89	152.89	-0.93%	6,038,536
Jan 7, 2026	151.01	155.55	149.25	154.33	154.33	2.96%	9,957,744
Jan 6, 2026	151.04	153.17	149.00	149.90	149.90	-0.83%	6,683,066
Jan 5, 2026	154.59	155.00	148.68	151.15	151.15	-2.23%	9,923,585
Dec 31, 2025	156.00	156.99	153.00	154.59	154.59	-0.90%	3,667,871
Dec 30, 2025	153.57	158.61	153.57	156.00	156.00	0.24%	4,644,623
Dec 29, 2025	161.00	161.35	155.00	155.62	155.62	-3.34%	6,088,275
Dec 26, 2025	154.33	162.40	153.60	161.00	161.00	4.05%	8,853,020
Dec 25, 2025	149.79	157.68	148.50	154.73	154.73	3.25%	6,612,428
Dec 24, 2025	149.10	150.63	147.25	149.86	149.86	-0.22%	4,063,700
Dec 23, 2025	150.02	151.31	148.01	150.19	150.19	-0.07%	5,055,708
Dec 22, 2025	147.10	150.56	145.00	150.30	150.30	3.05%	7,079,609
Dec 19, 2025	145.13	148.50	145.13	145.85	145.85	1.14%	6,556,348
Dec 18, 2025	148.01	149.65	144.20	144.20	144.20	-3.93%	7,074,340
Dec 17, 2025	149.28	151.40	146.70	150.10	150.10	0.61%	7,590,851
Dec 16, 2025	154.93	155.01	146.00	149.19	149.19	-3.76%	11,301,272
Dec 15, 2025	150.50	158.55	150.50	155.02	155.02	1.92%	9,147,769
Dec 12, 2025	154.01	157.00	150.80	152.10	152.10	-1.16%	9,396,145
Dec 11, 2025	159.49	161.99	153.88	153.88	153.88	-2.05%	7,211,035
Dec 10, 2025	155.32	157.80	153.95	157.10	157.10	0.22%	4,818,578
Dec 9, 2025	154.01	159.66	152.50	156.76	156.76	1.12%	7,341,405
Dec 8, 2025	160.76	161.90	151.50	155.03	155.03	-2.44%	9,033,508
Dec 5, 2025	149.43	159.70	148.15	158.91	158.91	5.94%	9,959,007
Dec 4, 2025	147.62	152.50	146.13	150.00	150.00	1.59%	6,538,525
Dec 3, 2025	145.00	150.14	144.11	147.65	147.65	1.81%	6,329,743
Dec 2, 2025	144.68	146.19	142.49	145.02	145.02	-0.24%	4,197,550
Dec 1, 2025	143.50	146.45	141.59	145.37	145.37	1.30%	6,359,317
Nov 28, 2025	139.61	144.80	139.39	143.50	143.50	2.26%	6,645,183
Nov 27, 2025	141.03	147.26	139.82	140.33	140.33	-0.48%	9,034,102
Nov 26, 2025	144.23	144.60	140.00	141.00	141.00	-1.88%	10,139,820
Nov 25, 2025	137.25	145.69	137.00	143.70	143.70	5.27%	10,369,432
Nov 24, 2025	135.19	137.06	133.50	136.50	136.50	0.53%	8,716,873
Nov 21, 2025	138.00	139.79	135.41	135.78	135.78	-4.04%	9,922,928
Nov 20, 2025	144.00	144.55	139.50	141.50	141.50	-0.27%	7,041,379
Nov 19, 2025	142.96	144.84	141.39	141.88	141.88	-0.67%	6,787,781
Nov 18, 2025	144.01	147.00	141.71	142.84	142.84	-1.41%	9,019,519