Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	32.25	33.80	32.25	33.80	33.80	4.90%	48,174,408
Oct 31, 2025	31.55	33.32	31.55	32.22	32.22	2.68%	44,731,769
Oct 30, 2025	32.02	32.93	31.26	31.38	31.38	-2.64%	46,239,840
Oct 29, 2025	29.03	32.30	28.95	32.23	32.23	8.41%	53,892,650
Oct 28, 2025	30.29	30.30	29.68	29.73	29.73	-1.95%	20,515,816
Oct 27, 2025	30.80	30.80	29.87	30.32	30.32	0.83%	25,302,094
Oct 24, 2025	29.29	30.61	29.29	30.07	30.07	3.01%	24,018,967
Oct 23, 2025	29.13	29.48	28.45	29.19	29.19	-0.48%	16,093,655
Oct 22, 2025	29.85	29.99	29.27	29.33	29.33	-2.17%	14,545,295
Oct 21, 2025	30.07	30.48	29.55	29.98	29.98	0.27%	17,025,938
Oct 20, 2025	29.78	30.09	29.29	29.90	29.90	2.47%	17,605,756
Oct 17, 2025	31.58	31.60	29.08	29.18	29.18	-7.66%	34,528,577
Oct 16, 2025	31.94	32.49	31.31	31.60	31.60	-1.43%	23,500,222
Oct 15, 2025	31.73	32.28	30.10	32.06	32.06	1.14%	27,413,307
Oct 14, 2025	32.49	33.77	31.53	31.70	31.70	-1.09%	34,319,400
Oct 13, 2025	30.00	32.34	30.00	32.05	32.05	1.36%	34,962,317
Oct 10, 2025	36.00	36.00	31.60	31.62	31.62	-13.72%	70,986,717
Oct 9, 2025	36.99	37.57	35.60	36.65	36.65	0.08%	61,643,368
Sep 30, 2025	35.37	37.94	34.50	36.62	36.62	3.65%	75,474,406
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