Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.00	44.93	36.60	44.93	44.93	20.01%	134,183,900
Mar 19, 2026	36.78	38.28	36.50	37.44	37.44	0.65%	29,853,984
Mar 18, 2026	37.30	37.45	36.41	37.20	37.20	0.54%	21,134,080
Mar 17, 2026	38.31	39.12	36.94	37.00	37.00	-3.77%	31,254,600
Mar 16, 2026	40.74	40.98	38.13	38.45	38.45	-3.87%	35,333,700
Mar 13, 2026	41.49	43.05	39.90	40.00	40.00	-5.33%	53,721,710
Mar 12, 2026	41.00	42.62	39.82	42.25	42.25	4.40%	60,549,760
Mar 11, 2026	39.70	42.49	39.43	40.47	40.47	1.35%	57,398,540
Mar 10, 2026	39.72	40.03	38.88	39.93	39.93	-0.42%	35,970,150
Mar 9, 2026	38.29	40.50	38.20	40.10	40.10	3.27%	44,112,700
Mar 6, 2026	37.06	39.15	36.65	38.83	38.83	3.77%	36,647,620
Mar 5, 2026	37.94	38.34	37.20	37.42	37.42	-0.32%	25,212,380
Mar 4, 2026	35.85	38.08	35.70	37.54	37.54	2.01%	25,525,270
Mar 3, 2026	37.66	39.25	36.79	36.80	36.80	-0.16%	37,161,770
Mar 2, 2026	35.53	37.37	35.38	36.86	36.86	1.88%	22,856,580
Feb 27, 2026	35.81	36.56	35.80	36.18	36.18	0.44%	14,025,140
Feb 26, 2026	36.30	36.38	35.60	36.02	36.02	-1.02%	15,766,351
Feb 25, 2026	36.02	36.87	35.88	36.39	36.39	0.80%	14,651,941
Feb 24, 2026	35.57	36.35	35.46	36.10	36.10	2.88%	12,554,380
Feb 13, 2026	35.61	35.93	35.08	35.09	35.09	-2.07%	9,780,815
Feb 12, 2026	35.77	36.13	35.38	35.83	35.83	0.17%	10,134,466
Feb 11, 2026	35.98	36.30	35.74	35.77	35.77	-0.61%	8,463,913
Feb 10, 2026	36.59	36.82	35.88	35.99	35.99	-2.36%	13,997,560
Feb 9, 2026	36.20	37.20	35.95	36.86	36.86	3.08%	15,188,860
Feb 6, 2026	36.40	36.56	35.73	35.76	35.76	-2.45%	17,177,060
Feb 5, 2026	38.00	38.00	36.60	36.66	36.66	-5.39%	18,660,300
Feb 4, 2026	37.18	38.89	37.02	38.75	38.75	4.08%	25,556,830
Feb 3, 2026	37.00	37.50	36.62	37.23	37.23	1.50%	14,505,580
Feb 2, 2026	37.10	38.20	36.60	36.68	36.68	-1.08%	17,218,780
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