Skip to main content
logo
Sineng Electric Co.,Ltd. (SHE:300827)
China flag China · Delayed Price · Currency is CNY
25.41
-0.24 (-0.94%)
Aug 20, 2026, 3:04 PM CST

Sineng Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202623.2023.9023.2023.7623.762.46%15,651,530
Jul 20, 202623.5023.8022.5023.1923.19-1.95%19,817,824
Jul 17, 202624.0524.4823.5023.6523.65-1.99%13,540,660
Jul 16, 202624.1224.5923.8124.1324.13-0.54%8,312,494
Jul 15, 202624.2224.8024.0024.2624.260.37%8,361,977
Jul 14, 202624.0924.2823.5024.1724.170.33%8,649,329
Jul 13, 202624.9025.2724.0024.0924.09-3.41%10,694,723
Jul 10, 202625.1525.5524.5824.9424.940.16%12,668,422
Jul 9, 202624.7724.9623.8424.9024.900.40%14,130,066
Jul 8, 202626.0026.0424.8024.8024.80-3.88%12,465,617
Jul 7, 202626.8026.8025.6925.8025.80-3.19%9,937,024
Jul 6, 202626.8827.5426.5326.6526.65-1.30%10,635,840
Jul 3, 202628.4228.4627.0027.0027.00-4.59%16,811,018
Jul 2, 202628.2028.7828.1728.3028.30-2.08%13,517,257
Jul 1, 202630.6030.6428.1628.9028.90-6.14%31,079,800
Jun 30, 202630.2630.8829.9330.7930.793.32%17,035,750
Jun 29, 202628.8330.3828.7329.8029.803.72%18,991,937
Jun 26, 202629.3029.8928.7328.7328.73-0.24%16,318,200
Jun 25, 202629.2229.4628.5028.8028.80-2.34%14,209,010
Jun 24, 202629.4129.7328.9429.4929.490.17%10,430,881
Jun 23, 202630.8530.9829.4029.4429.44-5.34%15,990,610
Jun 22, 202629.7731.2029.6831.1031.103.32%20,529,923
Jun 18, 202630.1830.3329.6530.1030.10-0.76%14,189,150
Jun 17, 202631.0631.3730.1030.3330.33-3.32%16,636,553
Jun 16, 202630.7131.6030.3231.3731.372.18%17,383,850
Jun 15, 202630.4130.8030.2530.7030.701.55%12,692,572
Jun 12, 202630.2730.8629.8730.2330.231.34%16,529,215
Jun 11, 202630.0030.7029.5629.8329.83-2.07%18,480,548