Sineng Electric Co.,Ltd. (SHE:300827)
China · Delayed Price · Currency is CNY 36.62
+1.29 (3.65%)
Sep 30, 2025, 3:04 PM CST
Sineng Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.37 | 37.94 | 34.50 | 36.62 | 36.62 | 3.65% | 75,469,206 |
| Sep 29, 2025 | 33.01 | 37.00 | 32.88 | 35.33 | 35.33 | 8.94% | 77,759,646 |
| Sep 26, 2025 | 33.44 | 34.57 | 31.99 | 32.43 | 32.43 | -4.42% | 39,221,646 |
| Sep 25, 2025 | 34.01 | 34.65 | 33.10 | 33.93 | 33.93 | -1.71% | 50,979,127 |
| Sep 24, 2025 | 32.77 | 35.00 | 32.50 | 34.52 | 34.52 | 3.51% | 69,392,897 |
| Sep 23, 2025 | 31.58 | 33.65 | 31.37 | 33.35 | 33.35 | 5.34% | 69,236,896 |
| Sep 22, 2025 | 31.56 | 31.88 | 31.03 | 31.66 | 31.66 | 0.48% | 28,682,169 |
| Sep 19, 2025 | 32.02 | 32.47 | 31.42 | 31.51 | 31.51 | -1.93% | 35,897,908 |
| Sep 18, 2025 | 32.71 | 33.34 | 31.80 | 32.13 | 32.13 | -1.74% | 52,660,347 |
| Sep 17, 2025 | 33.13 | 33.76 | 32.48 | 32.70 | 32.70 | -1.83% | 51,597,442 |
| Sep 16, 2025 | 33.95 | 34.00 | 32.20 | 33.31 | 33.31 | -0.12% | 67,976,826 |
| Sep 15, 2025 | 34.65 | 36.69 | 33.31 | 33.35 | 33.35 | -2.49% | 85,031,580 |
| Sep 12, 2025 | 33.30 | 35.52 | 32.56 | 34.20 | 34.20 | 1.18% | 79,907,461 |
| Sep 11, 2025 | 33.15 | 33.81 | 32.00 | 33.80 | 33.80 | 1.50% | 68,829,508 |
| Sep 10, 2025 | 35.40 | 35.77 | 32.60 | 33.30 | 33.30 | -9.93% | 94,011,459 |
| Sep 9, 2025 | 34.51 | 38.33 | 34.08 | 36.97 | 36.97 | 3.38% | 105,068,782 |
| Sep 8, 2025 | 36.08 | 36.66 | 33.67 | 35.76 | 35.76 | 0.85% | 100,344,548 |
| Sep 5, 2025 | 32.80 | 37.10 | 32.50 | 35.46 | 35.46 | 3.93% | 129,830,540 |
| Sep 4, 2025 | 31.00 | 36.13 | 31.00 | 34.12 | 34.12 | 13.32% | 141,046,774 |
| Sep 3, 2025 | 25.29 | 30.11 | 25.10 | 30.11 | 30.11 | 20.01% | 104,519,395 |
| Sep 2, 2025 | 24.90 | 26.16 | 24.44 | 25.09 | 25.09 | 0.84% | 56,016,093 |
| Sep 1, 2025 | 24.99 | 25.08 | 24.53 | 24.88 | 24.88 | -0.04% | 21,211,575 |
| Aug 29, 2025 | 24.40 | 25.29 | 23.96 | 24.89 | 24.89 | 1.76% | 36,353,259 |
| Aug 28, 2025 | 23.99 | 24.56 | 23.32 | 24.46 | 24.46 | 0.91% | 33,202,381 |
| Aug 27, 2025 | 24.50 | 25.17 | 24.20 | 24.24 | 24.24 | -1.42% | 32,824,341 |
| Aug 26, 2025 | 24.99 | 25.11 | 24.52 | 24.59 | 24.59 | -1.80% | 21,701,523 |
| Aug 25, 2025 | 24.68 | 25.16 | 24.56 | 25.04 | 25.04 | 1.83% | 32,125,351 |
| Aug 22, 2025 | 24.17 | 24.78 | 24.16 | 24.59 | 24.59 | 1.36% | 21,229,184 |
| Aug 21, 2025 | 24.40 | 24.68 | 24.11 | 24.26 | 24.26 | -1.26% | 16,695,424 |
| Aug 20, 2025 | 24.60 | 24.99 | 24.03 | 24.57 | 24.57 | 0.08% | 19,623,291 |
| Aug 19, 2025 | 24.74 | 25.09 | 24.46 | 24.55 | 24.55 | -0.97% | 21,360,437 |
| Aug 18, 2025 | 24.87 | 25.20 | 24.44 | 24.79 | 24.79 | 0.77% | 28,473,063 |
| Aug 15, 2025 | 24.09 | 24.99 | 24.04 | 24.60 | 24.60 | 2.12% | 32,685,498 |
| Aug 14, 2025 | 24.45 | 24.70 | 23.73 | 24.09 | 24.09 | -2.15% | 22,114,474 |
| Aug 13, 2025 | 24.24 | 24.78 | 24.08 | 24.62 | 24.62 | 1.57% | 27,022,608 |
| Aug 12, 2025 | 24.11 | 24.29 | 23.85 | 24.24 | 24.24 | 0.58% | 17,166,117 |
| Aug 11, 2025 | 23.88 | 24.24 | 23.60 | 24.10 | 24.10 | 0.79% | 21,948,831 |
| Aug 8, 2025 | 23.08 | 24.73 | 23.04 | 23.91 | 23.91 | 3.33% | 36,141,424 |
| Aug 7, 2025 | 23.52 | 23.70 | 22.98 | 23.14 | 23.14 | -1.74% | 12,521,586 |
| Aug 6, 2025 | 23.18 | 24.18 | 23.05 | 23.55 | 23.55 | 1.07% | 16,231,555 |
| Aug 5, 2025 | 22.92 | 23.32 | 22.86 | 23.30 | 23.30 | 1.66% | 11,067,523 |
| Aug 4, 2025 | 23.09 | 23.09 | 22.67 | 22.92 | 22.92 | -1.42% | 11,368,705 |
| Aug 1, 2025 | 22.80 | 23.59 | 22.76 | 23.25 | 23.25 | 1.93% | 18,066,411 |
| Jul 31, 2025 | 23.04 | 23.45 | 22.70 | 22.81 | 22.81 | -1.43% | 13,121,513 |
| Jul 30, 2025 | 23.52 | 23.60 | 23.00 | 23.14 | 23.14 | -2.24% | 14,052,773 |
| Jul 29, 2025 | 23.21 | 23.69 | 23.02 | 23.67 | 23.67 | 1.98% | 17,691,564 |
| Jul 28, 2025 | 23.91 | 24.00 | 23.11 | 23.21 | 23.21 | -3.37% | 23,503,703 |
| Jul 25, 2025 | 24.29 | 24.41 | 23.90 | 24.02 | 24.02 | -1.15% | 14,252,355 |
| Jul 24, 2025 | 23.76 | 24.40 | 23.71 | 24.30 | 24.30 | 1.55% | 18,422,274 |
| Jul 23, 2025 | 24.71 | 24.87 | 23.88 | 23.93 | 23.93 | -2.96% | 21,434,348 |