Sieyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	167.00	167.00	159.68	163.83	-	-0.96%	3,958,624
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
Jun 26, 2026	185.55	188.50	174.58	175.12	174.38	-7.10%	16,166,507
Jun 25, 2026	185.01	196.36	185.00	188.50	187.71	0.80%	9,879,828
Jun 24, 2026	191.14	192.70	184.00	187.00	186.21	-3.11%	10,234,653
Jun 23, 2026	201.34	205.90	191.20	193.00	192.19	-4.08%	11,674,904
Jun 22, 2026	194.01	203.00	193.55	201.20	200.35	5.78%	17,806,977
Jun 18, 2026	189.00	197.88	188.71	190.20	189.40	1.75%	13,737,600
Jun 17, 2026	180.01	188.98	180.01	186.93	186.14	7.14%	17,321,510
Jun 16, 2026	176.50	180.80	174.00	174.48	173.74	-1.98%	10,171,910
Jun 15, 2026	173.50	178.50	170.37	178.00	177.25	2.71%	11,072,190
Jun 12, 2026	174.33	176.82	171.15	173.30	172.57	0.76%	8,907,960
Jun 11, 2026	174.97	175.29	170.00	172.00	171.27	-1.71%	5,874,194
Jun 10, 2026	180.80	180.80	172.28	175.00	174.26	-4.53%	10,801,070
Jun 9, 2026	180.00	185.00	177.50	183.30	182.53	3.22%	10,259,613
Jun 8, 2026	170.00	183.48	170.00	177.59	176.84	0.06%	14,393,878
Jun 5, 2026	191.05	192.78	176.46	177.49	176.74	-7.94%	22,666,040
Jun 4, 2026	190.01	198.77	190.00	192.80	191.99	-0.69%	11,214,770
Jun 3, 2026	204.10	204.27	191.90	194.13	193.31	-5.89%	19,532,260
Jun 2, 2026	214.19	214.49	204.00	206.27	205.40	-4.50%	11,738,320