Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 93.65
+3.01 (3.32%)
Sep 5, 2025, 2:45 PM CST
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.35 | 93.60 | 85.35 | 92.08 | - | 1.59% | 2,673,723 |
| Sep 4, 2025 | 93.43 | 94.00 | 89.40 | 90.64 | 90.64 | -3.06% | 5,570,022 |
| Sep 3, 2025 | 90.90 | 94.79 | 90.90 | 93.50 | 93.50 | 2.92% | 7,258,474 |
| Sep 2, 2025 | 96.00 | 96.70 | 90.50 | 90.85 | 90.85 | -5.72% | 13,161,487 |
| Sep 1, 2025 | 89.02 | 96.36 | 89.02 | 96.36 | 96.36 | 10.00% | 15,275,734 |
| Aug 29, 2025 | 85.35 | 87.61 | 85.35 | 87.60 | 87.60 | 2.82% | 6,993,117 |
| Aug 28, 2025 | 84.56 | 86.30 | 83.57 | 85.20 | 85.20 | 0.54% | 5,610,566 |
| Aug 27, 2025 | 85.50 | 86.72 | 84.70 | 84.74 | 84.74 | -0.15% | 3,815,565 |
| Aug 26, 2025 | 85.86 | 86.39 | 84.77 | 84.87 | 84.87 | -1.29% | 4,522,773 |
| Aug 25, 2025 | 84.00 | 87.32 | 83.91 | 85.98 | 85.98 | 2.05% | 7,067,745 |
| Aug 22, 2025 | 84.01 | 84.69 | 83.55 | 84.25 | 84.25 | -0.23% | 4,837,226 |
| Aug 21, 2025 | 85.13 | 85.50 | 84.01 | 84.44 | 84.44 | -0.80% | 3,911,271 |
| Aug 20, 2025 | 83.47 | 85.14 | 82.43 | 85.12 | 85.12 | 2.31% | 5,630,602 |
| Aug 19, 2025 | 84.50 | 84.62 | 83.10 | 83.20 | 83.20 | -0.93% | 5,471,497 |
| Aug 18, 2025 | 87.15 | 87.99 | 82.80 | 83.98 | 83.98 | -3.53% | 11,978,871 |
| Aug 15, 2025 | 85.65 | 87.45 | 84.75 | 87.05 | 87.05 | 1.66% | 4,678,344 |
| Aug 14, 2025 | 85.25 | 86.00 | 84.25 | 85.63 | 85.63 | 0.06% | 4,402,838 |
| Aug 13, 2025 | 85.00 | 87.00 | 84.50 | 85.58 | 85.58 | 0.68% | 6,541,514 |
| Aug 12, 2025 | 79.81 | 85.38 | 79.28 | 85.00 | 85.00 | 6.49% | 8,020,709 |
| Aug 11, 2025 | 80.79 | 80.89 | 79.00 | 79.82 | 79.82 | -0.21% | 5,083,616 |
| Aug 8, 2025 | 77.98 | 80.05 | 77.60 | 79.99 | 79.99 | 2.84% | 4,660,510 |
| Aug 7, 2025 | 77.20 | 78.48 | 76.90 | 77.78 | 77.78 | 0.62% | 5,106,525 |
| Aug 6, 2025 | 77.76 | 78.60 | 77.30 | 77.30 | 77.30 | -0.59% | 4,433,087 |
| Aug 5, 2025 | 78.46 | 78.82 | 76.90 | 77.76 | 77.76 | -1.92% | 6,320,948 |
| Aug 4, 2025 | 75.00 | 80.72 | 75.00 | 79.28 | 79.28 | 0.55% | 13,884,674 |
| Aug 1, 2025 | 78.23 | 79.78 | 77.50 | 78.85 | 78.85 | 1.09% | 6,539,701 |
| Jul 31, 2025 | 81.62 | 81.62 | 77.85 | 78.00 | 78.00 | -4.65% | 6,994,496 |
| Jul 30, 2025 | 81.57 | 82.54 | 80.99 | 81.80 | 81.80 | -0.07% | 4,097,296 |
| Jul 29, 2025 | 81.16 | 83.42 | 80.80 | 81.86 | 81.86 | 0.89% | 6,482,008 |
| Jul 28, 2025 | 79.77 | 81.47 | 78.60 | 81.14 | 81.14 | 1.44% | 7,573,500 |
| Jul 25, 2025 | 78.17 | 80.73 | 77.79 | 79.99 | 79.99 | 2.91% | 8,161,458 |
| Jul 24, 2025 | 78.78 | 78.85 | 77.26 | 77.73 | 77.73 | -1.31% | 5,966,553 |
| Jul 23, 2025 | 79.48 | 79.55 | 78.26 | 78.76 | 78.76 | -0.30% | 7,075,107 |
| Jul 22, 2025 | 78.50 | 79.10 | 77.38 | 79.00 | 79.00 | 1.67% | 10,502,092 |
| Jul 21, 2025 | 77.07 | 78.60 | 76.82 | 77.70 | 77.70 | 1.89% | 9,368,638 |
| Jul 18, 2025 | 79.49 | 79.62 | 75.83 | 76.26 | 76.26 | -3.80% | 11,126,327 |
| Jul 17, 2025 | 80.18 | 81.22 | 77.99 | 79.27 | 79.27 | -1.04% | 12,454,075 |
| Jul 16, 2025 | 82.58 | 82.71 | 79.70 | 80.10 | 80.10 | -3.00% | 13,389,522 |
| Jul 15, 2025 | 76.88 | 82.98 | 76.13 | 82.58 | 82.58 | 7.26% | 29,425,498 |
| Jul 14, 2025 | 75.08 | 76.99 | 74.50 | 76.99 | 76.99 | 10.00% | 25,693,755 |
| Jul 11, 2025 | 70.45 | 70.94 | 69.92 | 69.99 | 69.99 | -0.72% | 6,076,918 |
| Jul 10, 2025 | 71.01 | 71.52 | 70.06 | 70.50 | 70.50 | -1.05% | 6,855,092 |
| Jul 9, 2025 | 72.06 | 72.47 | 70.82 | 71.25 | 71.25 | -1.11% | 6,857,762 |
| Jul 8, 2025 | 73.38 | 73.38 | 71.90 | 72.05 | 72.05 | -1.73% | 6,952,735 |
| Jul 7, 2025 | 73.00 | 73.32 | 72.36 | 73.32 | 73.32 | 0.14% | 2,774,188 |
| Jul 4, 2025 | 73.55 | 73.62 | 72.80 | 73.22 | 73.22 | -1.12% | 2,792,500 |
| Jul 3, 2025 | 73.50 | 74.45 | 73.28 | 74.05 | 73.55 | 0.53% | 3,607,663 |
| Jul 2, 2025 | 73.11 | 74.23 | 72.88 | 73.66 | 73.16 | 0.75% | 4,265,400 |
| Jul 1, 2025 | 72.78 | 73.20 | 72.21 | 73.11 | 72.62 | 0.27% | 3,343,616 |
| Jun 30, 2025 | 72.54 | 73.69 | 72.43 | 72.91 | 72.42 | 0.52% | 4,779,989 |