Sieyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	73.89	74.13	72.25	72.53	72.04	-1.65%	5,188,662
Jun 26, 2025	74.63	74.99	73.50	73.75	73.25	-1.10%	5,733,737
Jun 25, 2025	74.04	74.97	73.53	74.57	74.07	0.87%	6,734,012
Jun 24, 2025	72.80	74.28	72.13	73.93	73.43	2.51%	6,753,105
Jun 23, 2025	72.97	73.95	71.72	72.12	71.63	-1.74%	3,662,074
Jun 20, 2025	73.10	73.69	72.98	73.40	72.90	0.10%	1,868,822
Jun 19, 2025	74.64	74.69	73.16	73.33	72.84	-1.72%	1,755,150
Jun 18, 2025	74.02	75.19	74.00	74.61	74.11	0.80%	3,278,372
Jun 17, 2025	73.02	74.18	72.50	74.02	73.52	1.37%	4,099,321
Jun 16, 2025	72.30	73.38	71.35	73.02	72.53	0.94%	4,724,219
Jun 13, 2025	72.96	73.60	72.10	72.34	71.85	-0.88%	3,810,399
Jun 12, 2025	73.93	74.66	72.88	72.98	72.49	-1.11%	2,794,297
Jun 11, 2025	72.81	74.72	72.43	73.80	73.30	1.36%	5,076,564
Jun 10, 2025	72.42	73.58	72.12	72.81	72.32	0.78%	4,879,214
Jun 9, 2025	73.68	74.13	71.94	72.25	71.76	-1.41%	4,363,926
Jun 6, 2025	72.22	74.13	72.04	73.28	72.79	1.78%	5,301,627
Jun 5, 2025	71.89	72.26	71.31	72.00	71.51	0.42%	3,005,640
Jun 4, 2025	71.70	72.00	71.19	71.70	71.22	0.01%	2,457,371
Jun 3, 2025	71.93	72.48	71.30	71.69	71.21	-0.47%	3,147,725
May 30, 2025	72.40	72.99	71.89	72.03	71.54	-0.52%	3,345,217