Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.25	37.70	35.70	37.08	37.08	1.98%	15,521,180
Jan 29, 2026	36.52	37.52	36.29	36.36	36.36	-1.38%	15,592,680
Jan 28, 2026	37.66	38.00	36.70	36.87	36.87	-2.49%	18,431,100
Jan 27, 2026	38.78	39.00	36.65	37.81	37.81	-3.67%	27,071,493
Jan 26, 2026	40.88	41.16	39.00	39.25	39.25	-4.10%	27,693,380
Jan 23, 2026	38.28	41.50	37.61	40.93	40.93	3.36%	47,700,400
Jan 22, 2026	39.32	40.19	38.77	39.60	39.60	0.41%	21,768,160
Jan 21, 2026	38.88	39.91	38.60	39.44	39.44	-0.40%	18,480,277
Jan 20, 2026	41.60	41.89	38.68	39.60	39.60	-6.18%	34,929,349
Jan 19, 2026	39.51	42.50	39.39	42.21	42.21	4.58%	36,989,511
Jan 16, 2026	41.85	43.00	40.35	40.36	40.36	-1.68%	31,771,650
Jan 15, 2026	39.90	41.52	39.54	41.05	41.05	0.98%	30,912,400
Jan 14, 2026	41.00	42.90	39.33	40.65	40.65	-3.42%	58,880,160
Jan 13, 2026	38.83	42.09	37.56	42.09	42.09	8.06%	65,816,346
Jan 12, 2026	38.48	39.38	37.80	38.95	38.95	-0.66%	39,832,656
Jan 9, 2026	39.86	40.77	38.90	39.21	39.21	-1.18%	39,167,040
Jan 8, 2026	39.00	40.32	38.48	39.68	39.68	1.04%	37,880,360
Jan 7, 2026	38.01	39.50	38.01	39.27	39.27	0.90%	43,404,993
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