Xi'an Sinofuse Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	124.85	131.00	121.78	129.79	129.79	3.90%	5,887,835
Jun 17, 2026	127.30	131.57	122.02	124.92	124.92	-1.61%	4,853,429
Jun 16, 2026	123.58	128.50	123.52	126.97	126.97	1.43%	4,679,260
Jun 15, 2026	120.38	125.47	118.58	125.18	125.18	6.08%	6,206,162
Jun 12, 2026	114.83	122.00	114.80	118.01	118.01	4.90%	5,714,967
Jun 11, 2026	116.11	118.10	110.81	112.50	112.50	-3.48%	4,816,042
Jun 10, 2026	122.00	122.98	114.51	116.56	116.56	-5.54%	6,159,657
Jun 9, 2026	111.00	126.68	110.49	123.40	123.40	12.80%	8,612,828
Jun 8, 2026	113.00	115.25	108.58	109.40	109.40	-4.81%	4,411,916
Jun 5, 2026	112.47	119.66	109.30	114.93	114.93	0.86%	5,716,675
Jun 4, 2026	108.63	115.20	107.27	113.95	113.95	4.85%	4,917,785
Jun 3, 2026	112.17	113.36	107.05	108.99	108.68	-2.77%	5,533,626
Jun 2, 2026	114.37	115.54	110.66	112.10	111.78	-2.00%	4,225,840
Jun 1, 2026	117.07	120.66	110.85	114.39	114.07	-3.09%	6,638,467
May 29, 2026	121.07	126.12	116.22	118.03	117.70	-3.49%	6,462,033
May 28, 2026	116.23	122.54	115.18	122.29	121.95	7.50%	6,444,358
May 27, 2026	114.48	119.12	111.74	113.76	113.45	-0.98%	4,990,333
May 26, 2026	118.82	120.27	112.16	114.89	114.56	-4.19%	6,280,982
May 25, 2026	122.87	126.32	117.94	119.91	119.58	-0.48%	6,943,064
May 22, 2026	112.30	121.49	112.30	120.49	120.16	8.26%	6,431,748
May 21, 2026	116.28	119.21	110.30	111.30	110.99	-3.94%	6,226,596
May 20, 2026	114.65	116.76	113.52	115.87	115.54	1.47%	3,703,799
May 19, 2026	114.92	115.54	110.68	114.19	113.87	-1.18%	4,209,404
May 18, 2026	118.51	119.26	114.06	115.55	115.23	-2.54%	5,677,110
May 15, 2026	114.93	120.95	112.65	118.57	118.24	4.07%	8,068,859
May 14, 2026	113.51	119.91	111.82	113.93	113.61	-0.40%	8,995,488
May 13, 2026	105.41	114.70	104.53	114.39	114.07	6.55%	10,050,673
May 12, 2026	105.29	107.62	103.45	107.35	107.05	2.62%	7,181,854
May 11, 2026	105.41	105.93	103.33	104.62	104.32	0.01%	4,247,499
May 8, 2026	106.76	107.43	103.84	104.61	104.32	-3.30%	5,597,600
May 7, 2026	107.76	108.76	104.39	108.18	107.87	0.23%	6,204,999
May 6, 2026	108.94	109.85	105.95	107.93	107.62	-0.42%	7,530,891
Apr 30, 2026	110.81	111.78	107.66	108.38	108.08	-2.76%	5,543,878
Apr 29, 2026	111.20	114.52	110.14	111.46	111.15	-0.27%	6,272,264
Apr 28, 2026	108.10	114.64	106.42	111.76	111.45	2.41%	10,897,796
Apr 27, 2026	104.74	115.80	104.51	109.14	108.83	13.09%	12,879,523
Apr 24, 2026	100.00	100.96	95.00	96.50	96.23	-4.03%	4,242,612
Apr 23, 2026	103.38	105.04	97.89	100.55	100.27	-2.61%	4,070,534
Apr 22, 2026	101.35	104.05	100.87	103.25	102.96	1.09%	2,909,142
Apr 21, 2026	100.32	105.27	100.01	102.14	101.85	1.65%	3,954,007
Apr 20, 2026	99.39	101.31	98.26	100.47	100.19	1.19%	2,654,132
Apr 17, 2026	100.65	100.67	98.10	99.29	99.01	-1.42%	3,131,179
Apr 16, 2026	98.01	102.47	97.64	100.72	100.44	2.90%	4,023,453
Apr 15, 2026	100.00	100.41	97.64	97.88	97.61	-1.56%	2,365,711
Apr 14, 2026	99.49	100.34	98.65	99.43	99.15	0.69%	2,640,717
Apr 13, 2026	98.51	100.60	97.84	98.74	98.47	-0.38%	2,731,618
Apr 10, 2026	97.82	100.12	96.81	99.12	98.85	2.14%	2,996,239
Apr 9, 2026	97.84	99.31	96.68	97.04	96.77	-1.47%	2,728,249
Apr 8, 2026	94.60	99.23	93.90	98.49	98.21	6.81%	3,886,750
Apr 7, 2026	90.32	93.03	90.31	92.21	91.95	2.43%	1,840,298