Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 155.89
+4.39 (2.90%)
Jul 21, 2026, 3:04 PM CST
Sieyuan Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 150.00 | 153.69 | 148.79 | 153.46 | - | 1.29% | 6,254,965 |
| 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 |
| Jun 1, 2026 | 205.50 | 219.81 | 203.50 | 216.00 | 215.09 | 6.85% | 21,750,320 |
| May 29, 2026 | 208.00 | 208.56 | 201.00 | 202.15 | 201.30 | -1.34% | 12,868,080 |
| May 28, 2026 | 198.45 | 206.85 | 196.55 | 204.90 | 204.04 | 3.58% | 12,816,220 |
| May 27, 2026 | 196.19 | 206.91 | 194.60 | 197.82 | 196.99 | 1.92% | 12,723,120 |
| May 26, 2026 | 202.88 | 202.88 | 193.31 | 194.10 | 193.28 | -4.55% | 12,213,690 |
| May 25, 2026 | 198.06 | 204.60 | 198.06 | 203.36 | 202.50 | 3.16% | 10,525,760 |
| May 22, 2026 | 201.01 | 201.85 | 196.18 | 197.14 | 196.31 | -0.84% | 7,451,890 |
| May 21, 2026 | 205.30 | 209.60 | 198.61 | 198.82 | 197.98 | -3.16% | 11,319,440 |
| May 20, 2026 | 194.00 | 206.50 | 193.14 | 205.30 | 204.43 | 5.29% | 19,216,240 |
| May 19, 2026 | 193.87 | 196.50 | 189.18 | 194.99 | 194.17 | 1.26% | 8,390,786 |
| May 18, 2026 | 188.02 | 197.30 | 187.10 | 192.57 | 191.76 | 1.35% | 11,373,920 |
| May 15, 2026 | 202.74 | 202.80 | 188.00 | 190.00 | 189.20 | -6.31% | 17,826,000 |
| May 14, 2026 | 208.85 | 211.16 | 202.80 | 202.80 | 201.94 | -2.12% | 10,801,630 |
| May 13, 2026 | 199.94 | 208.00 | 195.40 | 207.20 | 206.33 | 4.46% | 14,026,950 |
| May 12, 2026 | 196.15 | 201.18 | 192.70 | 198.35 | 197.51 | 1.12% | 10,813,620 |