Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 153.60
+3.70 (2.47%)
Jan 7, 2026, 11:25 AM CST
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 156.00 | 156.00 | 149.25 | 153.71 | - | 2.54% | 4,930,293 |
| 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 |
| Nov 17, 2025 | 149.00 | 149.80 | 143.30 | 144.88 | 144.88 | -2.84% | 12,447,840 |
| Nov 14, 2025 | 151.01 | 154.39 | 148.50 | 149.12 | 149.12 | -2.25% | 9,887,468 |
| Nov 13, 2025 | 140.50 | 153.88 | 140.50 | 152.55 | 152.55 | 6.00% | 15,565,770 |
| Nov 12, 2025 | 138.52 | 145.10 | 137.75 | 143.91 | 143.91 | 2.14% | 16,474,720 |
| Nov 11, 2025 | 148.00 | 150.54 | 139.90 | 140.90 | 140.90 | -4.15% | 19,762,930 |
| Nov 10, 2025 | 146.23 | 150.31 | 143.03 | 147.00 | 147.00 | 0.53% | 13,261,900 |
| Nov 7, 2025 | 146.07 | 152.75 | 145.67 | 146.23 | 146.23 | -1.00% | 17,102,880 |
| Nov 6, 2025 | 139.99 | 149.52 | 139.00 | 147.70 | 147.70 | 5.49% | 21,460,120 |
| Nov 5, 2025 | 138.00 | 150.00 | 131.28 | 140.01 | 140.01 | -2.02% | 24,727,900 |
| Nov 4, 2025 | 137.00 | 144.70 | 137.00 | 142.89 | 142.89 | 5.07% | 18,665,250 |
| Nov 3, 2025 | 133.97 | 138.98 | 133.89 | 136.00 | 136.00 | 3.54% | 15,205,460 |
| Oct 31, 2025 | 130.62 | 134.00 | 129.02 | 131.35 | 131.35 | 1.42% | 8,487,248 |
| Oct 30, 2025 | 133.00 | 139.00 | 129.22 | 129.51 | 129.51 | -3.18% | 14,047,480 |
| Oct 29, 2025 | 124.03 | 135.85 | 122.00 | 133.76 | 133.76 | 6.84% | 13,142,360 |
| Oct 28, 2025 | 122.18 | 127.19 | 121.73 | 125.20 | 125.20 | 1.66% | 8,111,304 |