Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 198.82
-6.48 (-3.16%)
May 21, 2026, 3:04 PM CST
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 205.30 | 209.60 | 198.61 | 198.82 | 198.82 | -3.16% | 11,319,441 |
| May 20, 2026 | 194.00 | 206.50 | 193.14 | 205.30 | 205.30 | 5.29% | 19,216,240 |
| May 19, 2026 | 193.87 | 196.50 | 189.18 | 194.99 | 194.99 | 1.26% | 8,390,786 |
| May 18, 2026 | 188.02 | 197.30 | 187.10 | 192.57 | 192.57 | 1.35% | 11,373,920 |
| May 15, 2026 | 202.74 | 202.80 | 188.00 | 190.00 | 190.00 | -6.31% | 17,826,000 |
| May 14, 2026 | 208.85 | 211.16 | 202.80 | 202.80 | 202.80 | -2.12% | 10,801,636 |
| May 13, 2026 | 199.94 | 208.00 | 195.40 | 207.20 | 207.20 | 4.46% | 14,026,958 |
| May 12, 2026 | 196.15 | 201.18 | 192.70 | 198.35 | 198.35 | 1.12% | 10,813,625 |
| May 11, 2026 | 198.11 | 200.21 | 194.35 | 196.16 | 196.16 | -0.98% | 13,120,680 |
| May 8, 2026 | 203.98 | 203.98 | 195.20 | 198.10 | 198.10 | -4.15% | 11,822,113 |
| May 7, 2026 | 206.15 | 207.80 | 200.01 | 206.68 | 206.68 | 0.33% | 9,928,617 |
| May 6, 2026 | 198.90 | 211.16 | 198.10 | 206.00 | 206.00 | 5.64% | 15,504,911 |
| Apr 30, 2026 | 196.90 | 198.86 | 191.45 | 195.00 | 195.00 | -0.94% | 11,353,590 |
| Apr 29, 2026 | 195.00 | 197.77 | 193.47 | 196.86 | 196.86 | 0.82% | 9,869,722 |
| Apr 28, 2026 | 207.23 | 207.40 | 194.10 | 195.25 | 195.25 | -5.89% | 20,811,098 |
| Apr 27, 2026 | 213.88 | 215.47 | 205.00 | 207.48 | 207.48 | -6.60% | 25,539,110 |
| Apr 24, 2026 | 222.95 | 226.60 | 219.01 | 222.13 | 222.13 | -0.83% | 9,015,684 |
| Apr 23, 2026 | 227.00 | 232.28 | 217.09 | 223.99 | 223.99 | 1.10% | 13,480,670 |
| Apr 22, 2026 | 215.01 | 222.24 | 212.20 | 221.56 | 221.56 | 2.46% | 13,374,225 |
| Apr 21, 2026 | 217.00 | 217.88 | 211.70 | 216.24 | 216.24 | -0.73% | 9,654,235 |
| Apr 20, 2026 | 210.00 | 218.00 | 200.00 | 217.82 | 217.82 | 1.88% | 17,446,843 |
| Apr 17, 2026 | 215.97 | 218.87 | 212.11 | 213.80 | 213.80 | -0.96% | 10,277,276 |
| Apr 16, 2026 | 209.58 | 216.88 | 207.65 | 215.88 | 215.88 | 3.01% | 10,563,990 |
| Apr 15, 2026 | 207.64 | 216.67 | 206.49 | 209.58 | 209.58 | 1.73% | 11,614,410 |
| Apr 14, 2026 | 203.00 | 207.64 | 200.95 | 206.01 | 206.01 | 2.72% | 10,689,968 |
| Apr 13, 2026 | 207.40 | 208.50 | 198.15 | 200.55 | 200.55 | -4.65% | 15,842,170 |
| Apr 10, 2026 | 205.00 | 212.88 | 204.99 | 210.33 | 210.33 | 3.77% | 12,594,350 |
| Apr 9, 2026 | 202.70 | 206.62 | 200.08 | 202.68 | 202.68 | -1.96% | 9,379,322 |
| Apr 8, 2026 | 206.50 | 207.47 | 203.70 | 206.74 | 206.74 | 3.27% | 13,345,291 |
| Apr 7, 2026 | 207.97 | 209.31 | 198.00 | 200.20 | 200.20 | -4.44% | 12,891,030 |
| Apr 3, 2026 | 211.43 | 212.89 | 207.10 | 209.51 | 209.51 | -0.04% | 5,019,758 |
| Apr 2, 2026 | 208.00 | 213.03 | 207.01 | 209.60 | 209.60 | 0.29% | 8,335,221 |
| Apr 1, 2026 | 207.00 | 209.93 | 205.44 | 209.00 | 209.00 | 3.47% | 8,407,336 |
| Mar 31, 2026 | 205.98 | 208.03 | 199.87 | 202.00 | 202.00 | -1.96% | 10,343,450 |
| Mar 30, 2026 | 206.10 | 207.35 | 200.51 | 206.04 | 206.04 | -1.06% | 9,520,718 |
| Mar 27, 2026 | 207.83 | 210.68 | 204.10 | 208.24 | 208.24 | -0.96% | 5,624,188 |
| Mar 26, 2026 | 211.68 | 214.46 | 209.17 | 210.26 | 210.26 | -1.22% | 5,086,169 |
| Mar 25, 2026 | 209.99 | 215.70 | 208.34 | 212.86 | 212.86 | 3.83% | 8,839,495 |
| Mar 24, 2026 | 203.98 | 208.99 | 200.30 | 205.00 | 205.00 | 1.59% | 8,609,948 |
| Mar 23, 2026 | 200.20 | 205.50 | 199.60 | 201.80 | 201.80 | -0.93% | 10,875,470 |
| 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 |