Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 195.00
-1.86 (-0.94%)
Apr 30, 2026, 3:05 PM CST
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 222.95 | 222.95 | 191.45 | 195.74 | - | -0.57% | 8,612,098 |
| 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 |
| Mar 6, 2026 | 228.82 | 239.12 | 228.60 | 233.51 | 233.51 | 1.22% | 10,338,330 |
| Mar 5, 2026 | 224.99 | 236.28 | 224.77 | 230.70 | 230.70 | 2.58% | 12,047,430 |
| Mar 4, 2026 | 216.44 | 231.89 | 216.44 | 224.89 | 224.89 | 2.50% | 12,048,950 |
| Mar 3, 2026 | 221.84 | 225.35 | 218.88 | 219.40 | 219.40 | -1.41% | 9,530,526 |
| Mar 2, 2026 | 213.57 | 224.50 | 212.29 | 222.53 | 222.53 | 3.78% | 10,482,730 |
| Feb 27, 2026 | 222.78 | 226.00 | 210.53 | 214.43 | 214.43 | -5.67% | 16,584,350 |
| Feb 26, 2026 | 222.02 | 231.11 | 220.38 | 227.32 | 227.32 | 1.53% | 8,245,224 |
| Feb 25, 2026 | 223.00 | 226.43 | 218.95 | 223.90 | 223.90 | -0.08% | 7,115,150 |
| Feb 24, 2026 | 214.92 | 228.62 | 212.93 | 224.08 | 224.08 | 5.38% | 8,650,430 |
| Feb 13, 2026 | 215.99 | 217.85 | 212.03 | 212.63 | 212.63 | -2.68% | 7,584,594 |
| Feb 12, 2026 | 208.60 | 221.50 | 207.00 | 218.49 | 218.49 | 5.76% | 9,054,813 |
| Feb 11, 2026 | 206.90 | 210.33 | 204.24 | 206.60 | 206.60 | -0.67% | 5,032,896 |