Skip to main content
logo
Sineng Electric Co.,Ltd. (SHE:300827)
China flag China · Delayed Price · Currency is CNY
24.48
-0.03 (-0.12%)
Sep 30, 2026, 3:04 PM CST

Sineng Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.6624.7824.1324.4824.48-0.12%5,991,482
Sep 29, 202624.5424.7724.4024.5124.51-0.37%4,994,041
Sep 28, 202625.2225.4724.3924.6024.60-2.81%7,134,590
Sep 24, 202625.8525.8525.2025.3125.31-2.05%5,129,122
Sep 23, 202625.6425.9925.4725.8425.840.78%7,609,499
Sep 22, 202625.9926.0925.5125.6425.64-0.89%7,599,991
Sep 21, 202625.6625.9725.3525.8725.870.82%10,487,462
Sep 18, 202624.2026.1024.1925.6625.667.10%18,203,323
Sep 17, 202624.0024.3323.9323.9623.96-0.75%4,108,858
Sep 16, 202623.5624.5023.4624.1424.142.07%7,427,289
Sep 15, 202624.0424.2123.6323.6523.65-1.99%5,783,432
Sep 14, 202623.9524.4823.9524.1324.130.79%4,535,802
Sep 11, 202624.4024.5823.7523.9423.94-2.64%6,505,196
Sep 10, 202625.1125.1124.5224.5924.59-2.34%6,236,224
Sep 9, 202624.9625.3024.6125.1825.180.76%9,143,710
Sep 8, 202624.4725.1824.2924.9924.992.04%9,866,521
Sep 7, 202624.1624.6223.9624.4924.491.87%7,077,153
Sep 4, 202624.5524.7623.9024.0424.04-1.88%9,885,003
Sep 3, 202624.2524.8124.1824.5024.501.83%8,793,574
Sep 2, 202624.5024.5024.0524.0624.06-2.20%5,822,089
Sep 1, 202624.9425.0524.4424.6024.60-1.24%8,588,752
Aug 31, 202625.5025.6424.6324.9124.91-3.00%10,477,613
Aug 28, 202625.6925.9425.6025.6825.68-0.77%8,402,330
Aug 27, 202625.9526.0524.5525.8825.88-0.88%20,396,058
Aug 26, 202625.5026.2825.4826.1126.112.31%10,861,460
Aug 25, 202625.9226.0925.2825.5225.52-2.00%7,918,466
Aug 24, 202625.8827.0825.6126.0426.040.58%13,512,682
Aug 21, 202625.2926.1525.1925.8925.891.89%9,475,831
Aug 20, 202625.9226.0525.3525.4125.41-0.94%7,410,422
Aug 19, 202626.3926.5525.5025.6525.65-3.13%11,303,066
Aug 18, 202626.8826.9726.3526.4826.48-2.07%13,264,480
Aug 17, 202626.9227.0826.4527.0427.041.20%13,786,372
Aug 14, 202627.0327.2626.6026.7226.72-1.04%14,687,976
Aug 13, 202628.0628.6026.9627.0027.00-1.96%26,936,660
Aug 12, 202626.0027.8525.9127.5427.545.60%38,098,228
Aug 11, 202625.6526.4525.3426.0826.081.44%18,344,948
Aug 10, 202625.5925.7625.3125.7125.710.51%10,581,520
Aug 7, 202625.4525.7625.0325.5825.580.55%13,179,106
Aug 6, 202625.8625.9925.2325.4425.44-2.15%13,254,170
Aug 5, 202625.9126.0525.7026.0026.000.35%13,477,009
Aug 4, 202625.9926.2025.8025.9125.91-16,438,498
Aug 3, 202624.8926.0024.8925.9125.914.56%19,781,974
Jul 31, 202624.6125.1624.6124.7824.781.06%13,496,020
Jul 30, 202624.2025.1224.1524.5224.520.53%11,658,017
Jul 29, 202623.8424.6023.3024.3924.391.63%13,220,277
Jul 28, 202624.4424.4423.7824.0024.00-2.44%11,670,370
Jul 27, 202624.0424.6824.0224.6024.602.37%11,264,352
Jul 24, 202624.9025.5924.0024.0324.03-5.58%18,430,489
Jul 23, 202623.9925.4523.8125.4525.456.09%25,969,875
Jul 22, 202623.8024.5023.5523.9923.990.97%14,606,725