Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.91	38.90	37.56	37.79	37.79	0.96%	25,161,930
May 21, 2026	39.80	40.12	37.40	37.43	37.43	-6.31%	41,197,198
May 20, 2026	38.50	40.30	38.01	39.95	39.95	2.33%	43,885,640
May 19, 2026	38.56	39.80	38.40	39.04	39.04	0.72%	25,648,441
May 18, 2026	38.00	39.35	37.59	38.76	38.76	-0.05%	23,507,110
May 15, 2026	38.14	39.87	36.50	38.78	38.78	2.13%	42,058,340
May 14, 2026	40.95	40.97	37.95	37.97	37.97	-6.48%	41,861,390
May 13, 2026	39.31	40.80	39.10	40.60	40.60	2.89%	39,628,610
May 12, 2026	39.69	40.58	39.23	39.46	39.46	-0.53%	39,380,510
May 11, 2026	38.61	39.95	38.61	39.67	39.67	3.96%	44,304,600
May 8, 2026	38.11	38.80	37.85	38.16	38.16	-1.04%	25,401,350
May 7, 2026	38.68	39.37	38.22	38.56	38.56	0.10%	32,831,140
May 6, 2026	37.83	38.75	37.55	38.52	38.52	1.82%	31,864,450
Apr 30, 2026	37.49	38.09	36.91	37.83	37.83	0.69%	28,499,900
Apr 29, 2026	36.22	37.98	36.00	37.57	37.57	3.73%	36,712,810
Apr 28, 2026	36.51	37.25	36.00	36.22	36.22	-1.90%	19,861,610
Apr 27, 2026	36.58	37.35	35.88	36.92	36.92	-0.30%	21,336,550
Apr 24, 2026	37.46	37.68	36.65	37.03	37.03	-4.95%	36,405,950
Apr 23, 2026	37.53	38.97	37.17	38.96	38.96	5.67%	54,469,480
Apr 22, 2026	37.35	37.45	36.50	36.87	36.87	-1.97%	30,169,930
Apr 21, 2026	38.18	38.46	37.30	37.61	37.61	-1.29%	20,511,880
Apr 20, 2026	37.65	38.38	37.50	38.10	38.10	1.20%	22,150,330
Apr 17, 2026	37.80	38.25	37.38	37.65	37.65	-1.26%	21,688,600
Apr 16, 2026	37.75	38.40	37.25	38.13	38.13	1.90%	23,018,610
Apr 15, 2026	38.65	38.72	37.33	37.42	37.42	-3.08%	30,080,020
Apr 14, 2026	38.06	38.64	37.60	38.61	38.61	1.50%	31,110,810
Apr 13, 2026	37.66	38.58	37.23	38.04	38.04	0.71%	29,875,300
Apr 10, 2026	37.77	39.22	37.51	37.77	37.77	0.35%	40,796,510
Apr 9, 2026	35.81	38.06	35.11	37.64	37.64	3.49%	42,307,130
Apr 8, 2026	35.79	36.42	35.65	36.37	36.37	3.38%	31,229,140
Apr 7, 2026	34.60	35.70	34.60	35.18	35.18	0.51%	21,805,390
Apr 3, 2026	37.38	37.80	34.56	35.00	35.00	-6.79%	42,649,140
Apr 2, 2026	39.00	39.62	36.80	37.55	37.55	-5.37%	48,772,460
Apr 1, 2026	39.88	40.35	37.78	39.68	39.68	2.06%	45,441,550
Mar 31, 2026	41.49	42.24	38.80	38.88	38.88	-7.43%	54,394,040
Mar 30, 2026	44.07	44.50	40.80	42.00	42.00	-2.51%	51,495,330
Mar 27, 2026	43.58	45.98	42.63	43.08	43.08	-4.10%	65,129,330
Mar 26, 2026	43.46	47.10	42.00	44.92	44.92	0.90%	96,497,770
Mar 25, 2026	42.82	44.89	41.51	44.52	44.52	5.62%	105,758,800
Mar 24, 2026	41.92	42.82	39.91	42.15	42.15	1.22%	84,430,560
Mar 23, 2026	44.02	44.51	41.01	41.64	41.64	-7.32%	111,741,400
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%	29,853,780
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%	35,967,450