Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	36.29	36.68	35.20	35.62	35.62	-1.55%	24,153,337
Dec 2, 2025	36.73	37.16	36.01	36.18	36.18	-2.22%	20,652,126
Dec 1, 2025	37.52	37.89	36.40	37.00	37.00	-0.94%	27,949,810
Nov 28, 2025	36.28	38.35	36.00	37.35	37.35	2.61%	41,105,020
Nov 27, 2025	36.23	37.93	36.23	36.40	36.40	0.52%	46,576,250
Nov 26, 2025	37.87	37.98	36.10	36.21	36.21	-5.36%	49,518,160
Nov 25, 2025	37.85	39.22	37.82	38.26	38.26	1.81%	35,081,850
Nov 24, 2025	38.16	38.70	37.00	37.58	37.58	-0.66%	32,201,040
Nov 21, 2025	38.96	39.85	37.70	37.83	37.83	-6.43%	45,256,690
Nov 20, 2025	41.10	42.93	40.27	40.43	40.43	-0.42%	59,057,780
Nov 19, 2025	40.44	41.38	39.61	40.60	40.60	-0.56%	46,857,780
Nov 18, 2025	43.20	43.65	40.03	40.83	40.83	-8.12%	70,147,650
Nov 17, 2025	45.34	46.30	43.56	44.44	44.44	-2.76%	72,402,750
Nov 14, 2025	45.00	49.47	44.65	45.70	45.70	2.37%	120,217,600
Nov 13, 2025	37.51	44.64	37.51	44.64	44.64	20.00%	93,128,580
Nov 12, 2025	37.17	38.50	34.93	37.20	37.20	-1.48%	64,982,300
Nov 11, 2025	36.17	40.99	35.99	37.76	37.76	5.27%	78,318,810
Nov 10, 2025	35.10	36.00	33.88	35.87	35.87	3.37%	55,553,620
Nov 7, 2025	34.29	35.36	34.28	34.70	34.70	-0.57%	46,961,590
Nov 6, 2025	35.10	36.38	34.71	34.90	34.90	-0.03%	76,105,060
Nov 5, 2025	32.01	35.25	31.74	34.91	34.91	4.43%	65,708,520
Nov 4, 2025	34.47	35.91	32.62	33.43	33.43	-1.09%	63,221,400
Nov 3, 2025	32.25	33.80	32.25	33.80	33.80	4.90%	48,170,800
Oct 31, 2025	31.55	33.32	31.55	32.22	32.22	2.68%	44,728,260
Oct 30, 2025	32.02	32.93	31.26	31.38	31.38	-2.64%	46,237,840
Oct 29, 2025	29.03	32.30	28.95	32.23	32.23	8.41%	53,891,950
Oct 28, 2025	30.29	30.30	29.68	29.73	29.73	-1.95%	20,515,510
Oct 27, 2025	30.80	30.80	29.87	30.32	30.32	0.83%	24,993,490
Oct 24, 2025	29.29	30.61	29.29	30.07	30.07	3.01%	24,018,460
Oct 23, 2025	29.13	29.48	28.45	29.19	29.19	-0.48%	16,091,650
Oct 22, 2025	29.85	29.99	29.27	29.33	29.33	-2.17%	14,544,190
Oct 21, 2025	30.07	30.48	29.55	29.98	29.98	0.27%	17,021,530
Oct 20, 2025	29.78	30.09	29.29	29.90	29.90	2.47%	17,604,650
Oct 17, 2025	31.58	31.60	29.08	29.18	29.18	-7.66%	34,527,670
Oct 16, 2025	31.94	32.49	31.31	31.60	31.60	-1.43%	23,262,020
Oct 15, 2025	31.73	32.28	30.10	32.06	32.06	1.14%	27,176,960
Oct 14, 2025	32.49	33.77	31.53	31.70	31.70	-1.09%	34,317,500
Oct 13, 2025	30.00	32.34	30.00	32.05	32.05	1.36%	34,959,110
Oct 10, 2025	36.00	36.00	31.60	31.62	31.62	-13.72%	70,980,210
Oct 9, 2025	36.99	37.57	35.60	36.65	36.65	0.08%	60,892,560
Sep 30, 2025	35.37	37.94	34.50	36.62	36.62	3.65%	75,469,200
Sep 29, 2025	33.01	37.00	32.88	35.33	35.33	8.94%	77,745,540
Sep 26, 2025	33.44	34.57	31.99	32.43	32.43	-4.42%	39,221,540
Sep 25, 2025	34.01	34.65	33.10	33.93	33.93	-1.71%	50,970,620
Sep 24, 2025	32.77	35.00	32.50	34.52	34.52	3.51%	68,885,630
Sep 23, 2025	31.58	33.65	31.37	33.35	33.35	5.34%	69,228,090
Sep 22, 2025	31.56	31.88	31.03	31.66	31.66	0.48%	28,676,860
Sep 19, 2025	32.02	32.47	31.42	31.51	31.51	-1.93%	35,894,800
Sep 18, 2025	32.71	33.34	31.80	32.13	32.13	-1.74%	52,656,140
Sep 17, 2025	33.13	33.76	32.48	32.70	32.70	-1.83%	51,591,440