Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	35.39	39.88	35.30	38.92	38.92	11.52%	64,974,340
Jan 5, 2026	34.28	34.92	34.10	34.90	34.90	1.99%	18,756,860
Dec 31, 2025	35.50	35.54	34.21	34.22	34.22	-3.11%	22,706,935
Dec 30, 2025	35.50	35.63	35.02	35.32	35.32	-1.86%	21,350,070
Dec 29, 2025	37.03	37.37	35.81	35.99	35.99	-4.10%	36,258,759
Dec 26, 2025	38.20	38.78	37.49	37.53	37.53	-0.64%	45,203,600
Dec 25, 2025	36.79	38.28	36.66	37.77	37.77	3.03%	41,335,230
Dec 24, 2025	36.32	37.00	35.59	36.66	36.66	0.47%	27,984,760
Dec 23, 2025	36.15	37.20	35.45	36.49	36.49	0.88%	31,903,310
Dec 22, 2025	34.89	37.00	34.89	36.17	36.17	3.91%	32,710,090
Dec 19, 2025	34.56	35.58	34.56	34.81	34.81	1.43%	22,358,950
Dec 18, 2025	35.89	35.89	34.20	34.32	34.32	-5.35%	31,157,030
Dec 17, 2025	35.00	36.60	34.81	36.26	36.26	3.42%	25,582,090
Dec 16, 2025	36.43	36.54	34.35	35.06	35.06	-4.86%	29,554,860
Dec 15, 2025	36.01	37.73	35.94	36.85	36.85	1.38%	40,176,503
Dec 12, 2025	34.82	36.59	34.79	36.35	36.35	5.48%	42,292,782
Dec 11, 2025	34.38	35.57	34.38	34.46	34.46	0.58%	25,017,590
Dec 10, 2025	36.00	36.36	33.85	34.26	34.26	-4.41%	33,776,110
Dec 9, 2025	35.40	36.49	35.20	35.84	35.84	0.25%	26,263,940
Dec 8, 2025	35.50	36.01	34.90	35.75	35.75	0.53%	25,186,280
Dec 5, 2025	35.01	35.86	34.74	35.56	35.56	1.86%	21,416,837
Dec 4, 2025	35.51	35.75	34.66	34.91	34.91	-1.99%	20,200,470
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