Guangzhou Shiyuan Electronic Technology Company Limited (SHE:002841)
China · Delayed Price · Currency is CNY 38.04
-0.86 (-2.21%)
Sep 3, 2025, 2:45 PM CST
SHE:002841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 39.15 | 39.35 | 37.93 | 38.00 | 38.00 | -2.31% | 7,283,843 |
| Sep 2, 2025 | 41.30 | 41.31 | 38.67 | 38.90 | 38.90 | -5.81% | 12,874,300 |
| Sep 1, 2025 | 42.09 | 42.40 | 41.14 | 41.30 | 41.30 | -2.23% | 8,383,249 |
| Aug 29, 2025 | 41.56 | 42.91 | 40.13 | 42.24 | 42.24 | 1.42% | 13,820,844 |
| Aug 28, 2025 | 42.00 | 42.53 | 40.49 | 41.65 | 41.65 | -0.34% | 12,470,812 |
| Aug 27, 2025 | 40.50 | 43.74 | 40.36 | 41.79 | 41.79 | 2.91% | 21,927,914 |
| Aug 26, 2025 | 39.15 | 41.61 | 38.90 | 40.61 | 40.61 | 3.31% | 12,317,479 |
| Aug 25, 2025 | 39.90 | 39.94 | 39.00 | 39.31 | 39.31 | -0.66% | 8,682,080 |
| Aug 22, 2025 | 39.16 | 39.65 | 39.02 | 39.57 | 39.57 | 0.82% | 7,337,259 |
| Aug 21, 2025 | 40.20 | 40.26 | 39.00 | 39.25 | 39.25 | -3.09% | 10,283,947 |
| Aug 20, 2025 | 38.44 | 40.52 | 37.95 | 40.50 | 40.50 | 5.47% | 16,072,887 |
| Aug 19, 2025 | 38.66 | 39.04 | 38.36 | 38.40 | 38.40 | -0.54% | 6,694,980 |
| Aug 18, 2025 | 38.39 | 39.16 | 38.22 | 38.61 | 38.61 | 0.84% | 9,952,651 |
| Aug 15, 2025 | 37.63 | 38.60 | 37.62 | 38.29 | 38.29 | 1.19% | 8,553,036 |
| Aug 14, 2025 | 38.32 | 38.85 | 37.70 | 37.84 | 37.84 | -0.89% | 10,167,513 |
| Aug 13, 2025 | 38.86 | 38.99 | 37.89 | 38.18 | 38.18 | -1.67% | 11,954,440 |
| Aug 12, 2025 | 39.58 | 39.76 | 38.53 | 38.83 | 38.83 | -0.38% | 15,017,387 |
| Aug 11, 2025 | 36.32 | 38.98 | 36.15 | 38.98 | 38.98 | 9.99% | 12,756,971 |
| Aug 8, 2025 | 35.98 | 35.98 | 35.28 | 35.44 | 35.44 | -1.50% | 4,353,600 |
| Aug 7, 2025 | 36.12 | 36.24 | 35.82 | 35.98 | 35.98 | -0.44% | 4,415,107 |
| Aug 6, 2025 | 35.92 | 36.15 | 35.59 | 36.14 | 36.14 | 0.61% | 4,180,285 |
| Aug 5, 2025 | 35.78 | 35.99 | 35.60 | 35.92 | 35.92 | 0.81% | 4,576,980 |
| Aug 4, 2025 | 35.75 | 35.91 | 35.45 | 35.63 | 35.63 | -1.30% | 5,194,771 |
| Aug 1, 2025 | 34.93 | 36.50 | 34.84 | 36.10 | 36.10 | 3.00% | 9,595,925 |
| Jul 31, 2025 | 34.88 | 35.97 | 34.88 | 35.05 | 35.05 | -0.06% | 6,080,181 |
| Jul 30, 2025 | 35.12 | 35.29 | 34.72 | 35.07 | 35.07 | -0.23% | 3,506,500 |
| Jul 29, 2025 | 35.26 | 35.49 | 34.89 | 35.15 | 35.15 | -0.62% | 4,103,850 |
| Jul 28, 2025 | 35.99 | 36.06 | 35.23 | 35.37 | 35.37 | -1.53% | 4,478,310 |
| Jul 25, 2025 | 35.63 | 35.99 | 35.51 | 35.92 | 35.92 | 0.81% | 4,005,060 |
| Jul 24, 2025 | 35.05 | 35.65 | 34.92 | 35.63 | 35.63 | 1.54% | 4,536,969 |
| Jul 23, 2025 | 35.01 | 35.46 | 34.90 | 35.09 | 35.09 | 0.23% | 3,786,603 |
| Jul 22, 2025 | 34.82 | 35.15 | 34.68 | 35.01 | 35.01 | 0.57% | 3,813,116 |
| Jul 21, 2025 | 34.93 | 35.07 | 34.33 | 34.81 | 34.81 | -0.34% | 3,161,906 |
| Jul 18, 2025 | 34.76 | 35.13 | 34.60 | 34.93 | 34.93 | 0.69% | 3,852,574 |
| Jul 17, 2025 | 34.12 | 34.70 | 34.01 | 34.69 | 34.69 | 1.40% | 3,789,439 |
| Jul 16, 2025 | 34.24 | 34.74 | 33.91 | 34.21 | 34.21 | 0.06% | 4,332,200 |
| Jul 15, 2025 | 34.26 | 34.36 | 33.72 | 34.19 | 34.19 | -0.32% | 3,827,500 |
| Jul 14, 2025 | 34.49 | 34.49 | 34.17 | 34.30 | 34.30 | -0.55% | 2,966,813 |
| Jul 11, 2025 | 34.56 | 34.78 | 34.30 | 34.49 | 34.49 | -0.40% | 4,415,232 |
| Jul 10, 2025 | 34.52 | 34.79 | 34.26 | 34.63 | 34.63 | 1.17% | 2,976,846 |
| Jul 9, 2025 | 34.50 | 34.55 | 34.22 | 34.23 | 34.23 | -0.41% | 2,269,077 |
| Jul 8, 2025 | 34.14 | 34.76 | 34.02 | 34.37 | 34.37 | 0.76% | 3,659,699 |
| Jul 7, 2025 | 34.46 | 34.62 | 34.07 | 34.11 | 34.11 | -0.90% | 2,071,560 |
| Jul 4, 2025 | 34.65 | 34.77 | 34.23 | 34.42 | 34.42 | -0.78% | 2,419,028 |
| Jul 3, 2025 | 34.00 | 34.86 | 33.91 | 34.69 | 34.69 | 1.94% | 3,573,858 |
| Jul 2, 2025 | 34.38 | 34.38 | 33.71 | 34.03 | 34.03 | -1.05% | 3,005,516 |
| Jul 1, 2025 | 34.61 | 34.70 | 34.10 | 34.39 | 34.39 | -0.61% | 2,249,156 |
| Jun 30, 2025 | 34.35 | 34.69 | 34.20 | 34.60 | 34.60 | 1.05% | 3,362,540 |
| Jun 27, 2025 | 34.18 | 34.79 | 34.11 | 34.24 | 34.24 | 0.18% | 3,415,929 |
| Jun 26, 2025 | 34.25 | 34.74 | 34.02 | 34.18 | 34.18 | -0.35% | 3,151,448 |