Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 114.45
+5.54 (5.09%)
Nov 4, 2026, 3:04 PM CST
Sieyuan Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 102.09 | 114.54 | 102.09 | 114.45 | 114.45 | 5.09% | 16,520,841 |
| Nov 3, 2026 | 105.67 | 111.90 | 105.25 | 108.91 | 108.91 | 3.07% | 12,255,534 |
| Nov 2, 2026 | 101.57 | 107.95 | 101.57 | 105.67 | 105.67 | 3.63% | 11,816,933 |
| Oct 30, 2026 | 102.09 | 104.91 | 101.22 | 101.97 | 101.97 | -2.26% | 6,086,105 |
| Oct 29, 2026 | 106.99 | 106.99 | 103.91 | 104.33 | 104.33 | -2.26% | 6,844,722 |
| Oct 28, 2026 | 106.58 | 107.59 | 104.40 | 106.74 | 106.74 | 1.25% | 8,751,580 |
| Oct 27, 2026 | 106.79 | 108.50 | 104.93 | 105.42 | 105.42 | -1.30% | 7,309,951 |
| Oct 26, 2026 | 107.24 | 109.18 | 103.00 | 106.81 | 106.81 | -2.39% | 17,578,326 |
| Oct 23, 2026 | 106.83 | 109.76 | 104.00 | 109.42 | 109.42 | 1.41% | 13,593,269 |
| Oct 22, 2026 | 110.80 | 112.75 | 107.70 | 107.90 | 107.90 | -2.63% | 12,478,000 |
| Oct 21, 2026 | 110.34 | 113.88 | 109.03 | 110.81 | 110.81 | -1.58% | 18,713,028 |
| Oct 20, 2026 | 125.00 | 125.09 | 112.59 | 112.59 | 112.59 | -10.00% | 20,525,025 |
| Oct 19, 2026 | 117.92 | 125.95 | 117.30 | 125.10 | 125.10 | 5.99% | 13,893,866 |
| Oct 16, 2026 | 118.03 | 120.08 | 116.65 | 118.03 | 118.03 | 1.24% | 6,341,765 |
| Oct 15, 2026 | 113.96 | 117.50 | 112.02 | 116.58 | 116.58 | 0.07% | 10,120,770 |
| Oct 14, 2026 | 118.70 | 120.08 | 115.60 | 116.50 | 116.50 | -1.85% | 6,848,766 |
| Oct 13, 2026 | 118.60 | 120.33 | 116.78 | 118.70 | 118.70 | -1.62% | 8,550,442 |
| Oct 12, 2026 | 118.52 | 123.38 | 118.35 | 120.65 | 120.65 | 0.47% | 10,512,872 |
| Oct 9, 2026 | 116.00 | 120.88 | 114.00 | 120.09 | 120.09 | 2.54% | 14,783,672 |
| Oct 8, 2026 | 120.40 | 120.76 | 116.53 | 117.11 | 117.11 | -2.78% | 13,179,182 |
| Sep 30, 2026 | 120.43 | 122.97 | 119.50 | 120.46 | 120.46 | -0.29% | 6,275,425 |
| Sep 29, 2026 | 122.80 | 123.00 | 119.02 | 120.81 | 120.81 | -0.21% | 8,661,539 |
| Sep 28, 2026 | 125.79 | 125.79 | 120.04 | 121.07 | 121.07 | -3.31% | 13,102,540 |
| Sep 24, 2026 | 128.27 | 129.68 | 125.17 | 125.22 | 125.22 | -2.60% | 9,925,007 |
| Sep 23, 2026 | 129.68 | 129.68 | 125.70 | 128.56 | 128.56 | 0.12% | 15,962,003 |
| Sep 22, 2026 | 139.02 | 139.39 | 127.07 | 128.40 | 128.40 | -7.55% | 17,249,371 |
| Sep 21, 2026 | 138.00 | 139.60 | 137.00 | 138.89 | 138.89 | 0.64% | 6,837,360 |
| Sep 18, 2026 | 135.01 | 138.16 | 133.03 | 138.00 | 138.00 | 2.66% | 10,125,778 |
| Sep 17, 2026 | 134.30 | 136.46 | 133.80 | 134.42 | 134.42 | -0.49% | 5,197,799 |
| Sep 16, 2026 | 138.65 | 139.00 | 134.61 | 135.08 | 135.08 | -2.59% | 9,350,376 |
| Sep 15, 2026 | 133.01 | 139.50 | 132.69 | 138.67 | 138.67 | 3.64% | 11,327,509 |
| Sep 14, 2026 | 134.36 | 135.77 | 133.00 | 133.80 | 133.80 | -0.65% | 6,635,400 |
| Sep 11, 2026 | 134.95 | 134.99 | 132.96 | 134.67 | 134.67 | -0.44% | 6,909,662 |
| Sep 10, 2026 | 137.60 | 137.94 | 133.33 | 135.26 | 135.26 | -2.40% | 9,976,889 |
| Sep 9, 2026 | 139.80 | 140.38 | 136.98 | 138.58 | 138.58 | -0.62% | 10,969,443 |
| Sep 8, 2026 | 145.00 | 145.57 | 138.80 | 139.45 | 139.45 | -3.83% | 13,720,420 |
| Sep 7, 2026 | 147.00 | 147.00 | 142.08 | 145.00 | 145.00 | -1.49% | 12,168,937 |
| Sep 4, 2026 | 144.58 | 149.96 | 144.58 | 147.20 | 147.20 | 2.24% | 13,248,654 |
| Sep 3, 2026 | 144.00 | 144.44 | 141.05 | 143.98 | 143.98 | 1.65% | 9,339,113 |
| Sep 2, 2026 | 139.68 | 145.88 | 138.60 | 141.64 | 141.64 | 0.96% | 13,207,924 |
| Sep 1, 2026 | 140.12 | 142.99 | 138.05 | 140.30 | 140.30 | 0.13% | 18,470,982 |
| Aug 31, 2026 | 139.00 | 140.52 | 135.39 | 140.12 | 140.12 | -2.14% | 24,439,461 |
| Aug 28, 2026 | 141.05 | 146.51 | 138.10 | 143.18 | 143.18 | -6.69% | 44,622,245 |
| Aug 27, 2026 | 157.00 | 158.00 | 153.44 | 153.44 | 153.44 | -10.00% | 6,598,100 |
| Aug 26, 2026 | 169.58 | 172.61 | 166.70 | 170.49 | 170.49 | 0.52% | 6,031,685 |
| Aug 25, 2026 | 173.20 | 175.00 | 169.19 | 169.60 | 169.60 | -3.20% | 5,893,766 |
| Aug 24, 2026 | 176.00 | 178.69 | 171.34 | 175.20 | 175.20 | -0.84% | 8,823,233 |
| Aug 21, 2026 | 172.00 | 176.82 | 170.26 | 176.69 | 176.69 | 1.76% | 9,194,339 |
| Aug 20, 2026 | 172.73 | 176.37 | 171.10 | 173.63 | 173.63 | 1.54% | 7,632,785 |
| Aug 19, 2026 | 178.31 | 181.02 | 169.10 | 171.00 | 171.00 | -6.27% | 14,423,766 |