Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	24.04	24.68	24.02	24.60	24.60	2.37%	11,264,352
Jul 24, 2026	24.90	25.59	24.00	24.03	24.03	-5.58%	18,430,489
Jul 23, 2026	23.99	25.45	23.81	25.45	25.45	6.09%	25,969,875
Jul 22, 2026	23.80	24.50	23.55	23.99	23.99	0.97%	14,606,725
Jul 21, 2026	23.20	23.90	23.20	23.76	23.76	2.46%	15,651,530
Jul 20, 2026	23.50	23.80	22.50	23.19	23.19	-1.95%	19,817,824
Jul 17, 2026	24.05	24.48	23.50	23.65	23.65	-1.99%	13,540,660
Jul 16, 2026	24.12	24.59	23.81	24.13	24.13	-0.54%	8,312,494
Jul 15, 2026	24.22	24.80	24.00	24.26	24.26	0.37%	8,361,977
Jul 14, 2026	24.09	24.28	23.50	24.17	24.17	0.33%	8,649,329
Jul 13, 2026	24.90	25.27	24.00	24.09	24.09	-3.41%	10,694,723
Jul 10, 2026	25.15	25.55	24.58	24.94	24.94	0.16%	12,668,422
Jul 9, 2026	24.77	24.96	23.84	24.90	24.90	0.40%	14,130,066
Jul 8, 2026	26.00	26.04	24.80	24.80	24.80	-3.88%	12,465,617
Jul 7, 2026	26.80	26.80	25.69	25.80	25.80	-3.19%	9,937,024
Jul 6, 2026	26.88	27.54	26.53	26.65	26.65	-1.30%	10,635,840
Jul 3, 2026	28.42	28.46	27.00	27.00	27.00	-4.59%	16,811,018
Jul 2, 2026	28.20	28.78	28.17	28.30	28.30	-2.08%	13,517,257
Jul 1, 2026	30.60	30.64	28.16	28.90	28.90	-6.14%	31,079,800
Jun 30, 2026	30.26	30.88	29.93	30.79	30.79	3.32%	17,035,750
Jun 29, 2026	28.83	30.38	28.73	29.80	29.80	3.72%	18,991,937
Jun 26, 2026	29.30	29.89	28.73	28.73	28.73	-0.24%	16,318,200
Jun 25, 2026	29.22	29.46	28.50	28.80	28.80	-2.34%	14,209,010
Jun 24, 2026	29.41	29.73	28.94	29.49	29.49	0.17%	10,430,881
Jun 23, 2026	30.85	30.98	29.40	29.44	29.44	-5.34%	15,990,610
Jun 22, 2026	29.77	31.20	29.68	31.10	31.10	3.32%	20,529,923
Jun 18, 2026	30.18	30.33	29.65	30.10	30.10	-0.76%	14,189,150
Jun 17, 2026	31.06	31.37	30.10	30.33	30.33	-3.32%	16,636,553
Jun 16, 2026	30.71	31.60	30.32	31.37	31.37	2.18%	17,383,850
Jun 15, 2026	30.41	30.80	30.25	30.70	30.70	1.55%	12,692,572
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