Sieyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	143.98	148.60	143.98	145.91	-	1.34%	2,503,885
Sep 3, 2026	144.00	144.44	141.05	143.98	143.98	1.65%	9,343,413
Sep 2, 2026	139.68	145.88	138.60	141.64	141.64	0.96%	13,212,224
Sep 1, 2026	140.12	142.99	138.05	140.30	140.30	0.13%	18,475,782
Aug 31, 2026	139.00	140.52	135.39	140.12	140.12	-2.14%	24,448,061
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%	6,001,300
Aug 26, 2026	169.58	172.61	166.70	170.49	170.49	0.52%	6,032,985
Aug 25, 2026	173.20	175.00	169.19	169.60	169.60	-3.20%	5,895,066
Aug 24, 2026	176.00	178.69	171.34	175.20	175.20	-0.84%	8,823,833
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
Aug 18, 2026	186.41	188.58	179.50	182.44	182.44	-0.39%	14,923,107
Aug 17, 2026	167.80	183.15	167.80	183.15	183.15	10.00%	13,247,250
Aug 14, 2026	166.44	168.24	164.30	166.50	166.50	-0.64%	7,169,261
Aug 13, 2026	166.39	173.10	165.56	167.58	167.58	1.02%	10,986,243
Aug 12, 2026	162.93	166.99	162.01	165.89	165.89	1.82%	6,743,806
Aug 11, 2026	167.00	167.00	159.68	162.92	162.92	-1.51%	6,891,944
Aug 10, 2026	166.62	168.68	156.74	165.42	165.42	2.49%	12,172,467
Aug 7, 2026	159.88	162.07	156.74	161.40	161.40	0.52%	9,442,150
Aug 6, 2026	157.34	161.91	157.16	160.56	160.56	-0.24%	7,813,291
Aug 5, 2026	155.69	162.18	154.00	160.95	160.95	3.50%	8,998,734
Aug 4, 2026	159.01	161.28	149.40	155.50	155.50	-1.02%	12,210,730
Aug 3, 2026	159.00	160.60	154.33	157.11	157.11	0.38%	7,395,079
Jul 31, 2026	162.17	164.68	156.18	156.51	156.51	1.56%	14,084,985
Jul 30, 2026	165.00	165.90	154.03	154.10	154.10	-6.98%	10,944,920
Jul 29, 2026	161.28	166.37	158.58	165.66	165.66	2.72%	10,023,641
Jul 28, 2026	167.01	168.30	160.05	161.28	161.28	-4.17%	10,642,550
Jul 27, 2026	162.68	170.50	160.99	168.30	168.30	3.45%	14,069,619
Jul 24, 2026	165.46	165.46	159.60	162.68	162.68	-1.17%	12,868,325
Jul 23, 2026	155.00	164.86	154.57	164.60	164.60	6.70%	17,290,184
Jul 22, 2026	156.52	159.89	151.81	154.27	154.27	-1.04%	9,303,001
Jul 21, 2026	151.30	156.50	148.68	155.89	155.89	2.90%	14,769,712
Jul 20, 2026	149.99	157.43	148.05	151.50	151.50	3.03%	14,239,912
Jul 17, 2026	150.00	152.10	145.29	147.05	147.05	-2.87%	13,147,815
Jul 16, 2026	157.09	158.57	150.27	151.40	151.40	-4.83%	11,466,900
Jul 15, 2026	160.00	162.67	153.53	159.08	159.08	-1.80%	14,308,140
Jul 14, 2026	161.50	165.00	152.50	162.00	162.00	1.57%	14,510,250
Jul 13, 2026	148.70	165.10	148.51	159.50	159.50	5.12%	21,499,660
Jul 10, 2026	159.39	162.00	151.36	151.73	151.73	-4.75%	12,548,802
Jul 9, 2026	158.02	159.99	152.60	159.30	159.30	1.57%	11,667,210
Jul 8, 2026	167.44	169.88	156.58	156.84	156.84	-5.09%	8,960,786
Jul 7, 2026	174.20	176.20	165.51	165.95	165.25	-4.74%	10,286,751
Jul 6, 2026	169.00	179.80	168.93	174.20	173.47	3.91%	14,157,832
Jul 3, 2026	155.40	169.97	154.38	167.65	166.94	7.86%	16,652,186
Jul 2, 2026	162.46	164.30	155.02	155.44	154.78	-6.23%	12,967,904
Jul 1, 2026	174.00	176.50	165.00	165.77	165.07	-4.18%	13,700,045
Jun 30, 2026	172.87	175.48	170.00	173.00	172.27	-0.51%	10,517,173
Jun 29, 2026	171.04	174.49	168.33	173.89	173.16	-0.70%	12,853,529