Skip to main content
logo
Sineng Electric Co.,Ltd. (SHE:300827)
China flag China · Delayed Price · Currency is CNY
35.46
+1.34 (3.93%)
Sep 5, 2025, 3:04 PM CST

Sineng Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202532.8037.1032.5035.4635.463.93%129,827,340
Sep 4, 202531.0036.1331.0034.1234.1213.32%141,046,774
Sep 3, 202525.2930.1125.1030.1130.1120.01%104,519,395
Sep 2, 202524.9026.1624.4425.0925.090.84%56,016,093
Sep 1, 202524.9925.0824.5324.8824.88-0.04%21,211,575
Aug 29, 202524.4025.2923.9624.8924.891.76%36,353,259
Aug 28, 202523.9924.5623.3224.4624.460.91%33,202,381
Aug 27, 202524.5025.1724.2024.2424.24-1.42%32,824,341
Aug 26, 202524.9925.1124.5224.5924.59-1.80%21,701,523
Aug 25, 202524.6825.1624.5625.0425.041.83%32,125,351
Aug 22, 202524.1724.7824.1624.5924.591.36%21,229,184
Aug 21, 202524.4024.6824.1124.2624.26-1.26%16,695,424
Aug 20, 202524.6024.9924.0324.5724.570.08%19,623,291
Aug 19, 202524.7425.0924.4624.5524.55-0.97%21,360,437
Aug 18, 202524.8725.2024.4424.7924.790.77%28,473,063
Aug 15, 202524.0924.9924.0424.6024.602.12%32,685,498
Aug 14, 202524.4524.7023.7324.0924.09-2.15%22,114,474
Aug 13, 202524.2424.7824.0824.6224.621.57%27,022,608
Aug 12, 202524.1124.2923.8524.2424.240.58%17,166,117
Aug 11, 202523.8824.2423.6024.1024.100.79%21,948,831
Aug 8, 202523.0824.7323.0423.9123.913.33%36,141,424
Aug 7, 202523.5223.7022.9823.1423.14-1.74%12,521,586
Aug 6, 202523.1824.1823.0523.5523.551.07%16,231,555
Aug 5, 202522.9223.3222.8623.3023.301.66%11,067,523
Aug 4, 202523.0923.0922.6722.9222.92-1.42%11,368,705
Aug 1, 202522.8023.5922.7623.2523.251.93%18,066,411
Jul 31, 202523.0423.4522.7022.8122.81-1.43%13,121,513
Jul 30, 202523.5223.6023.0023.1423.14-2.24%14,052,773
Jul 29, 202523.2123.6923.0223.6723.671.98%17,691,564
Jul 28, 202523.9124.0023.1123.2123.21-3.37%23,503,703
Jul 25, 202524.2924.4123.9024.0224.02-1.15%14,252,355
Jul 24, 202523.7624.4023.7124.3024.301.55%18,422,274
Jul 23, 202524.7124.8723.8823.9323.93-2.96%21,434,348
Jul 22, 202523.7524.9923.5624.6624.663.83%32,191,455
Jul 21, 202523.6523.7723.4823.7523.750.55%14,603,307
Jul 18, 202523.6324.0023.4623.6223.62-0.21%16,502,770
Jul 17, 202524.0324.2723.4023.6723.67-0.71%23,720,121
Jul 16, 202523.7524.1323.5023.8423.84-0.17%17,005,179
Jul 15, 202524.7524.9323.6323.8823.88-4.25%31,359,042
Jul 14, 202524.6525.0524.5124.9424.94-0.20%20,977,918
Jul 11, 202525.0325.1124.5224.9924.99-0.12%30,480,984
Jul 10, 202523.8925.3323.7025.0225.024.69%45,754,164
Jul 9, 202524.1924.4723.7623.9023.90-1.12%32,932,698
Jul 8, 202522.7524.9622.6024.1724.175.82%47,738,337
Jul 7, 202522.0223.5022.0022.8422.842.65%25,666,555
Jul 4, 202522.7822.7822.0022.2522.25-1.37%22,581,284
Jul 3, 202522.7523.0022.2122.5622.48-0.44%32,962,546
Jul 2, 202521.9922.6921.7122.6622.573.00%32,883,129
Jul 1, 202521.6522.2421.4722.0021.920.82%19,078,568
Jun 30, 202521.7122.0021.6421.8221.741.44%19,881,240