Sineng Electric Co.,Ltd. (SHE:300827)
China · Delayed Price · Currency is CNY 23.25
+0.44 (1.93%)
Aug 1, 2025, 3:04 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 23.75 | 24.99 | 23.56 | 24.66 | 24.66 | 3.83% | 32,191,455 |
| Jul 21, 2025 | 23.65 | 23.77 | 23.48 | 23.75 | 23.75 | 0.55% | 14,603,307 |
| Jul 18, 2025 | 23.63 | 24.00 | 23.46 | 23.62 | 23.62 | -0.21% | 16,502,770 |
| Jul 17, 2025 | 24.03 | 24.27 | 23.40 | 23.67 | 23.67 | -0.71% | 23,720,121 |
| Jul 16, 2025 | 23.75 | 24.13 | 23.50 | 23.84 | 23.84 | -0.17% | 17,005,179 |
| Jul 15, 2025 | 24.75 | 24.93 | 23.63 | 23.88 | 23.88 | -4.25% | 31,359,042 |
| Jul 14, 2025 | 24.65 | 25.05 | 24.51 | 24.94 | 24.94 | -0.20% | 20,977,918 |
| Jul 11, 2025 | 25.03 | 25.11 | 24.52 | 24.99 | 24.99 | -0.12% | 30,480,984 |
| Jul 10, 2025 | 23.89 | 25.33 | 23.70 | 25.02 | 25.02 | 4.69% | 45,754,164 |
| Jul 9, 2025 | 24.19 | 24.47 | 23.76 | 23.90 | 23.90 | -1.12% | 32,932,698 |
| Jul 8, 2025 | 22.75 | 24.96 | 22.60 | 24.17 | 24.17 | 5.82% | 47,738,337 |
| Jul 7, 2025 | 22.02 | 23.50 | 22.00 | 22.84 | 22.84 | 2.65% | 25,666,555 |
| Jul 4, 2025 | 22.78 | 22.78 | 22.00 | 22.25 | 22.25 | -1.37% | 22,581,284 |
| Jul 3, 2025 | 22.75 | 23.00 | 22.21 | 22.56 | 22.48 | -0.44% | 32,962,546 |
| Jul 2, 2025 | 21.99 | 22.69 | 21.71 | 22.66 | 22.57 | 3.00% | 32,883,129 |
| Jul 1, 2025 | 21.65 | 22.24 | 21.47 | 22.00 | 21.92 | 0.82% | 19,078,568 |
| Jun 30, 2025 | 21.71 | 22.00 | 21.64 | 21.82 | 21.74 | 1.44% | 19,881,240 |
| Jun 27, 2025 | 21.41 | 22.29 | 21.37 | 21.51 | 21.43 | 1.22% | 23,390,773 |
| Jun 26, 2025 | 21.63 | 21.78 | 21.20 | 21.25 | 21.17 | -2.21% | 21,733,266 |
| Jun 25, 2025 | 21.93 | 21.97 | 21.37 | 21.73 | 21.65 | -0.59% | 26,589,281 |
| Jun 24, 2025 | 21.29 | 21.96 | 21.08 | 21.86 | 21.78 | 2.73% | 33,656,712 |
| Jun 23, 2025 | 20.32 | 21.79 | 20.26 | 21.28 | 21.20 | 3.70% | 30,010,680 |
| Jun 20, 2025 | 20.91 | 21.46 | 20.46 | 20.52 | 20.44 | -1.87% | 21,499,383 |
| Jun 19, 2025 | 20.75 | 21.69 | 20.65 | 20.91 | 20.83 | -0.85% | 36,169,246 |
| Jun 18, 2025 | 19.41 | 21.70 | 19.38 | 21.09 | 21.01 | 9.16% | 52,205,828 |
| Jun 17, 2025 | 19.42 | 19.46 | 19.25 | 19.32 | 19.25 | -0.36% | 5,711,283 |
| Jun 16, 2025 | 19.01 | 19.49 | 18.93 | 19.39 | 19.32 | 1.68% | 6,878,213 |
| Jun 13, 2025 | 19.44 | 19.64 | 19.07 | 19.07 | 19.00 | -2.55% | 10,720,507 |
| Jun 12, 2025 | 19.78 | 19.78 | 19.51 | 19.57 | 19.50 | -1.36% | 8,574,505 |
| Jun 11, 2025 | 19.65 | 20.07 | 19.65 | 19.84 | 19.77 | 0.92% | 8,003,883 |
| Jun 10, 2025 | 19.92 | 20.26 | 19.43 | 19.66 | 19.58 | -1.60% | 12,256,754 |
| Jun 9, 2025 | 19.71 | 20.06 | 19.64 | 19.98 | 19.90 | 1.63% | 8,059,749 |
| Jun 6, 2025 | 19.72 | 19.81 | 19.58 | 19.66 | 19.58 | -0.10% | 6,587,378 |
| Jun 5, 2025 | 19.61 | 19.69 | 19.41 | 19.68 | 19.60 | 0.92% | 7,717,495 |
| Jun 4, 2025 | 19.16 | 19.66 | 19.16 | 19.50 | 19.43 | 1.35% | 8,036,770 |
| Jun 3, 2025 | 19.04 | 19.33 | 19.00 | 19.24 | 19.17 | 0.31% | 5,751,061 |
| May 30, 2025 | 19.46 | 19.47 | 19.16 | 19.18 | 19.11 | -1.69% | 6,310,914 |
| May 29, 2025 | 19.11 | 19.61 | 19.04 | 19.51 | 19.44 | 1.72% | 8,531,865 |
| May 28, 2025 | 19.39 | 19.51 | 19.07 | 19.18 | 19.11 | -0.78% | 7,553,612 |
| May 27, 2025 | 19.91 | 19.91 | 19.21 | 19.33 | 19.26 | -2.91% | 10,902,809 |
| May 26, 2025 | 19.79 | 19.96 | 19.75 | 19.91 | 19.83 | 0.61% | 6,690,331 |
| May 23, 2025 | 20.16 | 20.42 | 19.77 | 19.79 | 19.71 | -1.98% | 10,572,119 |