Sieyuan Electric Co., Ltd. (SHE:002028)
China · Delayed Price · Currency is CNY 165.77
-7.23 (-4.18%)
Jul 1, 2026, 3:04 PM CST
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 185.55 | 185.55 | 165.00 | 166.51 | - | -3.75% | 6,169,250 |
| Jun 30, 2026 | 172.87 | 175.48 | 170.00 | 173.00 | 173.00 | -0.51% | 10,517,170 |
| Jun 29, 2026 | 171.04 | 174.49 | 168.33 | 173.89 | 173.89 | -0.70% | 12,853,529 |
| Jun 26, 2026 | 185.55 | 188.50 | 174.58 | 175.12 | 175.12 | -7.10% | 16,166,507 |
| Jun 25, 2026 | 185.01 | 196.36 | 185.00 | 188.50 | 188.50 | 0.80% | 9,879,828 |
| Jun 24, 2026 | 191.14 | 192.70 | 184.00 | 187.00 | 187.00 | -3.11% | 10,234,650 |
| Jun 23, 2026 | 201.34 | 205.90 | 191.20 | 193.00 | 193.00 | -4.08% | 11,674,900 |
| Jun 22, 2026 | 194.01 | 203.00 | 193.55 | 201.20 | 201.20 | 5.78% | 17,806,970 |
| Jun 18, 2026 | 189.00 | 197.88 | 188.71 | 190.20 | 190.20 | 1.75% | 13,737,600 |
| Jun 17, 2026 | 180.01 | 188.98 | 180.01 | 186.93 | 186.93 | 7.14% | 17,321,510 |
| Jun 16, 2026 | 176.50 | 180.80 | 174.00 | 174.48 | 174.48 | -1.98% | 10,171,910 |
| Jun 15, 2026 | 173.50 | 178.50 | 170.37 | 178.00 | 178.00 | 2.71% | 11,072,190 |
| Jun 12, 2026 | 174.33 | 176.82 | 171.15 | 173.30 | 173.30 | 0.76% | 8,907,960 |
| Jun 11, 2026 | 174.97 | 175.29 | 170.00 | 172.00 | 172.00 | -1.71% | 5,874,194 |
| Jun 10, 2026 | 180.80 | 180.80 | 172.28 | 175.00 | 175.00 | -4.53% | 10,801,070 |
| Jun 9, 2026 | 180.00 | 185.00 | 177.50 | 183.30 | 183.30 | 3.22% | 10,259,613 |
| Jun 8, 2026 | 170.00 | 183.48 | 170.00 | 177.59 | 177.59 | 0.06% | 14,393,870 |
| Jun 5, 2026 | 191.05 | 192.78 | 176.46 | 177.49 | 177.49 | -7.94% | 22,666,040 |
| Jun 4, 2026 | 190.01 | 198.77 | 190.00 | 192.80 | 192.80 | -0.69% | 11,214,770 |
| Jun 3, 2026 | 204.10 | 204.27 | 191.90 | 194.13 | 194.13 | -5.89% | 19,532,260 |
| Jun 2, 2026 | 214.19 | 214.49 | 204.00 | 206.27 | 206.27 | -4.50% | 11,738,320 |
| Jun 1, 2026 | 205.50 | 219.81 | 203.50 | 216.00 | 216.00 | 6.85% | 21,750,320 |
| May 29, 2026 | 208.00 | 208.56 | 201.00 | 202.15 | 202.15 | -1.34% | 12,868,084 |
| May 28, 2026 | 198.45 | 206.85 | 196.55 | 204.90 | 204.90 | 3.58% | 12,816,220 |
| May 27, 2026 | 196.19 | 206.91 | 194.60 | 197.82 | 197.82 | 1.92% | 12,723,120 |
| May 26, 2026 | 202.88 | 202.88 | 193.31 | 194.10 | 194.10 | -4.55% | 12,213,690 |
| May 25, 2026 | 198.06 | 204.60 | 198.06 | 203.36 | 203.36 | 3.16% | 10,525,760 |
| May 22, 2026 | 201.01 | 201.85 | 196.18 | 197.14 | 197.14 | -0.84% | 7,451,890 |
| 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 |