Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.27	30.86	29.87	30.23	30.23	1.34%	16,529,215
Jun 11, 2026	30.00	30.70	29.56	29.83	29.83	-2.07%	18,480,548
Jun 10, 2026	29.39	31.00	28.69	30.46	30.46	3.75%	24,246,201
Jun 9, 2026	29.15	29.56	28.15	29.36	29.36	2.44%	17,599,220
Jun 8, 2026	29.30	30.00	28.30	28.66	28.66	-4.21%	16,078,233
Jun 5, 2026	31.10	31.19	29.76	29.92	29.92	-3.36%	17,163,978
Jun 4, 2026	31.51	31.85	30.72	30.96	30.96	-2.79%	16,842,641
Jun 3, 2026	32.43	32.66	31.61	31.85	31.85	-1.48%	15,531,191
Jun 2, 2026	33.23	33.79	31.52	32.33	32.33	-3.55%	18,635,270
Jun 1, 2026	33.06	34.03	33.06	33.52	33.52	1.39%	15,533,000
May 29, 2026	35.31	35.54	32.90	33.06	33.06	-7.08%	25,587,054
May 28, 2026	36.29	36.51	35.27	35.58	35.58	-2.92%	20,100,490
May 27, 2026	36.10	37.79	36.02	36.65	36.65	1.02%	22,701,853
May 26, 2026	36.00	36.83	35.10	36.40	36.28	0.44%	20,494,200
May 25, 2026	37.24	37.39	36.12	36.24	36.12	-4.10%	28,823,990
May 22, 2026	37.91	38.90	37.56	37.79	37.67	0.96%	25,161,930
May 21, 2026	39.80	40.12	37.40	37.43	37.31	-6.31%	41,196,890
May 20, 2026	38.50	40.30	38.01	39.95	39.82	2.33%	43,885,640
May 19, 2026	38.56	39.80	38.40	39.04	38.91	0.72%	25,644,540
May 18, 2026	38.00	39.35	37.59	38.76	38.63	-0.05%	23,507,110
May 15, 2026	38.14	39.87	36.50	38.78	38.65	2.13%	42,058,340
May 14, 2026	40.95	40.97	37.95	37.97	37.84	-6.48%	41,861,390
May 13, 2026	39.31	40.80	39.10	40.60	40.47	2.89%	39,628,610
May 12, 2026	39.69	40.58	39.23	39.46	39.33	-0.53%	39,380,510
May 11, 2026	38.61	39.95	38.61	39.67	39.54	3.96%	44,304,600
May 8, 2026	38.11	38.80	37.85	38.16	38.03	-1.04%	25,401,350
May 7, 2026	38.68	39.37	38.22	38.56	38.43	0.10%	32,831,140
May 6, 2026	37.83	38.75	37.55	38.52	38.39	1.82%	31,864,450
Apr 30, 2026	37.49	38.09	36.91	37.83	37.71	0.69%	28,499,900
Apr 29, 2026	36.22	37.98	36.00	37.57	37.45	3.73%	36,712,810
Apr 28, 2026	36.51	37.25	36.00	36.22	36.10	-1.90%	19,861,610
Apr 27, 2026	36.58	37.35	35.88	36.92	36.80	-0.30%	21,336,550
Apr 24, 2026	37.46	37.68	36.65	37.03	36.91	-4.95%	36,405,950
Apr 23, 2026	37.53	38.97	37.17	38.96	38.83	5.67%	54,469,480
Apr 22, 2026	37.35	37.45	36.50	36.87	36.75	-1.97%	30,169,930
Apr 21, 2026	38.18	38.46	37.30	37.61	37.49	-1.29%	20,511,880
Apr 20, 2026	37.65	38.38	37.50	38.10	37.97	1.20%	22,150,330
Apr 17, 2026	37.80	38.25	37.38	37.65	37.53	-1.26%	21,688,600
Apr 16, 2026	37.75	38.40	37.25	38.13	38.00	1.90%	23,018,610
Apr 15, 2026	38.65	38.72	37.33	37.42	37.30	-3.08%	30,080,020
Apr 14, 2026	38.06	38.64	37.60	38.61	38.48	1.50%	31,110,810
Apr 13, 2026	37.66	38.58	37.23	38.04	37.91	0.71%	29,875,300
Apr 10, 2026	37.77	39.22	37.51	37.77	37.65	0.35%	40,796,510
Apr 9, 2026	35.81	38.06	35.11	37.64	37.52	3.49%	42,307,130
Apr 8, 2026	35.79	36.42	35.65	36.37	36.25	3.38%	31,229,140
Apr 7, 2026	34.60	35.70	34.60	35.18	35.06	0.51%	21,805,390
Apr 3, 2026	37.38	37.80	34.56	35.00	34.88	-6.79%	42,649,140
Apr 2, 2026	39.00	39.62	36.80	37.55	37.43	-5.37%	48,772,460
Apr 1, 2026	39.88	40.35	37.78	39.68	39.55	2.06%	45,441,550
Mar 31, 2026	41.49	42.24	38.80	38.88	38.75	-7.43%	54,394,040