Sieyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	212.05	213.77	203.00	203.70	203.70	-3.51%	10,229,331
Mar 19, 2026	215.68	218.50	210.21	211.10	211.10	-3.88%	8,291,736
Mar 18, 2026	212.00	220.47	211.94	219.63	219.63	3.87%	10,615,270
Mar 17, 2026	209.71	217.50	207.89	211.45	211.45	1.27%	10,314,830
Mar 16, 2026	211.38	212.38	201.38	208.80	208.80	-1.23%	12,115,440
Mar 13, 2026	211.18	214.88	208.52	211.40	211.40	-0.80%	8,759,417
Mar 12, 2026	218.42	220.25	210.50	213.11	213.11	-3.55%	15,189,160
Mar 11, 2026	225.00	226.82	216.50	220.96	220.96	-3.03%	11,994,440
Mar 10, 2026	229.42	231.50	224.00	227.87	227.87	-0.52%	7,656,419
Mar 9, 2026	226.80	230.03	220.43	229.06	229.06	-1.91%	11,076,180
Mar 6, 2026	228.82	239.12	228.60	233.51	233.51	1.22%	10,338,330
Mar 5, 2026	224.99	236.28	224.77	230.70	230.70	2.58%	12,047,430
Mar 4, 2026	216.44	231.89	216.44	224.89	224.89	2.50%	12,048,950
Mar 3, 2026	221.84	225.35	218.88	219.40	219.40	-1.41%	9,530,526
Mar 2, 2026	213.57	224.50	212.29	222.53	222.53	3.78%	10,482,730
Feb 27, 2026	222.78	226.00	210.53	214.43	214.43	-5.67%	16,584,350
Feb 26, 2026	222.02	231.11	220.38	227.32	227.32	1.53%	8,245,224
Feb 25, 2026	223.00	226.43	218.95	223.90	223.90	-0.08%	7,115,150
Feb 24, 2026	214.92	228.62	212.93	224.08	224.08	5.38%	8,650,430
Feb 13, 2026	215.99	217.85	212.03	212.63	212.63	-2.68%	7,584,594
Feb 12, 2026	208.60	221.50	207.00	218.49	218.49	5.76%	9,054,813
Feb 11, 2026	206.90	210.33	204.24	206.60	206.60	-0.67%	5,032,896
Feb 10, 2026	202.08	210.88	197.60	208.00	208.00	2.97%	9,755,187
Feb 9, 2026	191.76	202.77	191.59	202.00	202.00	7.45%	11,856,990
Feb 6, 2026	192.38	193.88	188.00	188.00	188.00	-2.28%	8,265,328
Feb 5, 2026	201.00	201.96	188.80	192.38	192.38	-4.68%	11,448,810
Feb 4, 2026	199.50	203.51	196.93	201.83	201.83	1.17%	9,316,688
Feb 3, 2026	185.20	200.10	185.10	199.50	199.50	6.65%	14,894,840
Feb 2, 2026	188.49	194.35	184.72	187.06	187.06	1.22%	15,327,300
Jan 30, 2026	183.41	186.81	178.50	184.80	184.80	-0.59%	10,598,850
Jan 29, 2026	191.66	191.70	185.77	185.89	185.89	-3.03%	11,232,010
Jan 28, 2026	189.34	193.96	187.50	191.69	191.69	1.28%	10,648,300
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