Xi'an Sinofuse Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	152.00	154.00	144.98	148.15	148.15	-2.22%	7,658,762
Jan 22, 2026	158.00	158.00	149.26	151.51	151.51	5.66%	14,367,434
Jan 21, 2026	142.53	143.40	142.52	143.40	143.40	20.00%	5,028,065
Jan 20, 2026	120.61	124.42	118.00	119.50	119.50	-0.82%	4,329,654
Jan 19, 2026	120.00	124.88	118.40	120.49	120.49	0.56%	4,249,955
Jan 16, 2026	121.08	122.86	118.00	119.82	119.82	0.85%	3,116,892
Jan 15, 2026	116.76	120.43	115.97	118.81	118.81	-0.91%	3,564,345
Jan 14, 2026	108.38	122.96	107.39	119.90	119.90	11.15%	6,367,800
Jan 13, 2026	109.38	110.54	107.10	107.87	107.87	-1.76%	2,280,932
Jan 12, 2026	112.36	113.00	106.16	109.80	109.80	-1.71%	3,749,953
Jan 9, 2026	110.50	112.88	110.38	111.71	111.71	0.48%	2,167,021
Jan 8, 2026	114.50	114.50	110.20	111.18	111.18	-2.63%	2,435,901
Jan 7, 2026	114.00	116.10	112.51	114.18	114.18	-0.08%	2,286,023
Jan 6, 2026	113.32	116.33	112.70	114.27	114.27	0.75%	1,992,406
Jan 5, 2026	112.49	115.15	112.47	113.42	113.42	1.10%	1,511,931
Dec 31, 2025	112.87	113.96	111.92	112.19	112.19	-0.78%	1,055,728
Dec 30, 2025	111.82	114.40	111.37	113.07	113.07	0.28%	1,447,704
Dec 29, 2025	110.50	114.80	110.29	112.75	112.75	1.08%	1,835,957
Dec 26, 2025	112.18	113.57	111.25	111.55	111.55	-0.97%	1,118,617
Dec 25, 2025	112.03	113.18	111.18	112.64	112.64	0.11%	1,309,592
Dec 24, 2025	109.60	113.49	108.91	112.52	112.52	2.48%	1,760,426
Dec 23, 2025	108.89	110.50	108.18	109.80	109.80	0.56%	1,397,673
Dec 22, 2025	105.30	110.66	105.13	109.19	109.19	3.80%	2,071,743
Dec 19, 2025	106.39	107.23	104.91	105.19	105.19	-1.46%	1,474,952
Dec 18, 2025	106.00	107.49	105.51	106.75	106.75	-0.09%	1,107,492
Dec 17, 2025	104.38	106.92	103.78	106.85	106.85	1.20%	1,667,944
Dec 16, 2025	107.64	108.20	104.80	105.58	105.58	-2.33%	1,398,568
Dec 15, 2025	109.11	110.00	107.88	108.10	108.10	-1.50%	1,322,137
Dec 12, 2025	107.48	111.10	107.48	109.75	109.75	2.11%	1,894,402
Dec 11, 2025	107.50	110.80	107.15	107.48	107.48	0.01%	1,505,127
Dec 10, 2025	109.00	109.00	105.66	107.47	107.47	-1.57%	1,555,560
Dec 9, 2025	110.18	111.80	108.68	109.18	109.18	-0.43%	1,849,566
Dec 8, 2025	107.80	110.78	106.97	109.65	109.65	2.58%	2,650,718
Dec 5, 2025	102.31	107.74	101.20	106.89	106.89	4.28%	2,643,105
Dec 4, 2025	100.47	102.87	99.90	102.50	102.50	1.81%	1,405,400
Dec 3, 2025	100.18	101.86	100.06	100.68	100.68	-0.04%	1,149,513
Dec 2, 2025	102.58	102.86	99.88	100.72	100.72	-2.04%	1,454,169
Dec 1, 2025	102.80	103.60	102.01	102.82	102.82	-0.42%	1,364,343
Nov 28, 2025	101.35	103.55	100.50	103.25	103.25	1.86%	1,197,368
Nov 27, 2025	100.41	102.90	100.41	101.36	101.36	0.73%	1,379,719
Nov 26, 2025	100.45	101.90	99.71	100.63	100.63	0.05%	1,132,139
Nov 25, 2025	101.24	103.33	100.50	100.58	100.58	-0.14%	1,738,742
Nov 24, 2025	99.50	101.57	99.31	100.72	100.72	2.07%	1,530,362
Nov 21, 2025	101.02	101.82	97.48	98.68	98.68	-3.71%	2,189,736
Nov 20, 2025	104.40	105.70	100.01	102.48	102.48	-1.27%	1,930,717
Nov 19, 2025	105.00	107.05	103.44	103.80	103.80	-0.63%	1,593,414
Nov 18, 2025	104.61	105.00	103.60	104.46	104.46	-0.52%	1,590,065
Nov 17, 2025	107.46	108.18	104.60	105.01	105.01	-2.11%	2,062,687
Nov 14, 2025	105.00	111.30	104.50	107.27	107.27	0.91%	3,373,339
Nov 13, 2025	105.55	107.29	103.95	106.30	106.30	1.93%	2,747,090