Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 140.01
-2.88 (-2.02%)
Nov 5, 2025, 3:04 PM CST
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 138.00 | 150.00 | 131.28 | 140.01 | 140.01 | -2.02% | 24,926,154 |
| Nov 4, 2025 | 137.00 | 144.70 | 137.00 | 142.89 | 142.89 | 5.07% | 18,665,257 |
| Nov 3, 2025 | 133.97 | 138.98 | 133.89 | 136.00 | 136.00 | 3.54% | 15,205,469 |
| Oct 31, 2025 | 130.62 | 134.00 | 129.02 | 131.35 | 131.35 | 1.42% | 8,552,448 |
| Oct 30, 2025 | 133.00 | 139.00 | 129.22 | 129.51 | 129.51 | -3.18% | 14,314,989 |
| Oct 29, 2025 | 124.03 | 135.85 | 122.00 | 133.76 | 133.76 | 6.84% | 13,176,564 |
| Oct 28, 2025 | 122.18 | 127.19 | 121.73 | 125.20 | 125.20 | 1.66% | 8,111,304 |
| Oct 27, 2025 | 122.00 | 123.44 | 120.36 | 123.15 | 123.15 | 0.51% | 7,814,471 |
| Oct 24, 2025 | 121.36 | 123.40 | 119.08 | 122.53 | 122.53 | 3.50% | 7,626,115 |
| Oct 23, 2025 | 118.23 | 118.49 | 115.01 | 118.39 | 118.39 | -0.35% | 6,721,797 |
| Oct 22, 2025 | 122.40 | 122.40 | 118.08 | 118.80 | 118.80 | -3.30% | 8,451,931 |
| Oct 21, 2025 | 114.69 | 124.50 | 113.80 | 122.85 | 122.85 | 7.32% | 16,952,018 |
| Oct 20, 2025 | 114.00 | 116.90 | 112.70 | 114.47 | 114.47 | 7.69% | 14,332,819 |
| Oct 17, 2025 | 110.41 | 111.49 | 106.10 | 106.30 | 106.30 | -4.94% | 8,041,939 |
| Oct 16, 2025 | 107.61 | 112.20 | 106.57 | 111.82 | 111.82 | 3.94% | 9,170,934 |
| Oct 15, 2025 | 102.48 | 108.17 | 100.32 | 107.58 | 107.58 | 4.62% | 12,820,729 |
| Oct 14, 2025 | 109.23 | 113.86 | 101.58 | 102.83 | 102.83 | -5.56% | 15,467,852 |
| Oct 13, 2025 | 108.00 | 113.45 | 106.40 | 108.88 | 108.88 | -1.59% | 7,413,499 |
| Oct 10, 2025 | 112.00 | 114.87 | 109.70 | 110.64 | 110.64 | -1.26% | 8,663,142 |
| Oct 9, 2025 | 109.17 | 112.50 | 108.20 | 112.05 | 112.05 | 2.78% | 7,925,612 |
| Sep 30, 2025 | 103.44 | 109.99 | 103.01 | 109.02 | 109.02 | 5.22% | 10,204,573 |
| Sep 29, 2025 | 103.97 | 104.50 | 99.55 | 103.61 | 103.61 | 0.49% | 8,653,440 |
| Sep 26, 2025 | 102.98 | 104.49 | 102.45 | 103.10 | 103.10 | -1.33% | 5,226,047 |
| Sep 25, 2025 | 103.00 | 104.49 | 101.01 | 104.49 | 104.49 | 1.28% | 6,439,518 |
| Sep 24, 2025 | 101.49 | 104.80 | 100.50 | 103.17 | 103.17 | 1.15% | 7,115,966 |
| Sep 23, 2025 | 99.88 | 102.45 | 98.50 | 102.00 | 102.00 | 2.12% | 7,342,554 |
| Sep 22, 2025 | 99.62 | 100.88 | 98.40 | 99.88 | 99.88 | 0.26% | 5,726,750 |
| Sep 19, 2025 | 96.99 | 100.88 | 96.99 | 99.62 | 99.62 | 3.59% | 9,053,326 |
| Sep 18, 2025 | 97.98 | 99.90 | 95.20 | 96.17 | 96.17 | -1.24% | 7,705,835 |
| Sep 17, 2025 | 93.11 | 97.86 | 92.88 | 97.38 | 97.38 | 4.55% | 7,502,618 |
| Sep 16, 2025 | 93.22 | 94.66 | 92.77 | 93.14 | 93.14 | -0.09% | 3,712,229 |
| Sep 15, 2025 | 93.44 | 95.17 | 92.21 | 93.22 | 93.22 | -0.24% | 4,872,243 |
| Sep 12, 2025 | 93.30 | 94.50 | 92.94 | 93.44 | 93.44 | 0.47% | 3,909,133 |
| Sep 11, 2025 | 92.32 | 94.21 | 91.21 | 93.00 | 93.00 | 0.65% | 4,596,874 |
| Sep 10, 2025 | 93.00 | 93.68 | 90.88 | 92.40 | 92.40 | -0.63% | 4,025,521 |
| Sep 9, 2025 | 92.81 | 95.51 | 92.77 | 92.99 | 92.99 | -0.28% | 4,400,778 |
| Sep 8, 2025 | 92.40 | 94.49 | 91.83 | 93.25 | 93.25 | -0.44% | 4,812,748 |
| Sep 5, 2025 | 90.86 | 93.94 | 90.20 | 93.66 | 93.66 | 3.33% | 4,885,789 |
| 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 |