Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 125.22
-3.34 (-2.60%)
Sep 24, 2026, 3:04 PM CST
Sieyuan Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 13,247,257 |
| 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% | 12,210,734 |
| 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% | 10,944,929 |
| 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% | 10,642,556 |
| 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% | 14,237,912 |
| Jul 17, 2026 | 150.00 | 152.10 | 145.29 | 147.05 | 147.05 | -2.87% | 13,140,315 |