Xi'an Sinofuse Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	94.94	95.42	92.03	92.64	92.64	-2.83%	1,262,142
Sep 29, 2026	95.00	95.75	93.80	95.34	95.34	1.18%	1,174,795
Sep 28, 2026	100.07	100.86	93.88	94.23	94.23	-5.28%	2,315,705
Sep 24, 2026	102.77	103.70	99.36	99.48	99.48	-3.21%	1,961,619
Sep 23, 2026	96.51	103.35	96.28	102.78	102.78	6.50%	3,649,201
Sep 22, 2026	97.50	98.89	96.21	96.51	96.51	0.06%	1,659,877
Sep 21, 2026	96.55	97.49	96.23	96.45	96.45	-0.11%	1,744,801
Sep 18, 2026	96.95	97.14	95.30	96.56	96.56	0.90%	2,197,532
Sep 17, 2026	95.78	97.00	94.55	95.70	95.70	-0.19%	1,741,201
Sep 16, 2026	95.46	96.32	94.22	95.88	95.88	0.44%	1,891,412
Sep 15, 2026	92.04	97.18	91.34	95.46	95.46	3.03%	3,188,856
Sep 14, 2026	88.99	92.88	87.08	92.65	92.65	3.74%	3,022,437
Sep 11, 2026	90.42	90.70	86.68	89.31	89.31	-2.15%	2,495,208
Sep 10, 2026	92.05	92.80	90.61	91.27	91.27	-1.97%	1,985,406
Sep 9, 2026	95.00	96.50	93.01	93.10	93.10	-2.02%	1,819,328
Sep 8, 2026	97.12	97.64	94.26	95.02	95.02	-2.04%	1,626,205
Sep 7, 2026	95.35	97.99	94.20	97.00	97.00	2.36%	1,825,330
Sep 4, 2026	95.99	97.18	93.81	94.76	94.76	-0.92%	1,851,142
Sep 3, 2026	93.99	96.30	93.80	95.64	95.64	1.21%	1,653,771
Sep 2, 2026	93.50	95.16	92.21	94.50	94.50	0.12%	1,728,560
Sep 1, 2026	96.89	98.33	94.20	94.39	94.39	-2.79%	2,107,114
Aug 31, 2026	93.90	97.49	92.00	97.10	97.10	3.30%	2,526,494
Aug 28, 2026	98.09	98.49	94.00	94.00	94.00	-4.34%	2,814,657
Aug 27, 2026	98.71	100.80	97.60	98.26	98.26	2.35%	4,145,721
Aug 26, 2026	97.96	100.29	94.74	96.00	96.00	6.98%	6,257,197
Aug 25, 2026	90.64	90.64	87.55	89.74	89.74	-1.70%	2,241,341
Aug 24, 2026	92.10	93.26	89.38	91.29	91.29	-1.61%	2,410,331
Aug 21, 2026	88.92	92.86	88.33	92.78	92.78	3.42%	2,122,200
Aug 20, 2026	89.73	91.36	88.78	89.71	89.71	1.40%	1,512,913
Aug 19, 2026	92.50	92.86	88.08	88.47	88.47	-5.64%	2,255,227
Aug 18, 2026	94.22	94.44	92.60	93.76	93.76	-0.66%	1,473,771
Aug 17, 2026	91.00	94.38	90.10	94.38	94.38	3.94%	2,150,820
Aug 14, 2026	90.12	91.20	89.50	90.80	90.80	1.10%	1,580,058
Aug 13, 2026	90.98	93.79	89.74	89.81	89.81	-0.60%	2,498,013
Aug 12, 2026	89.08	91.90	88.78	90.35	90.35	0.60%	2,172,374
Aug 11, 2026	87.89	91.10	87.79	89.81	89.81	2.96%	3,632,184
Aug 10, 2026	88.66	90.20	86.30	87.23	87.23	-0.67%	2,159,028
Aug 7, 2026	88.00	88.81	86.32	87.82	87.82	-0.20%	2,567,306
Aug 6, 2026	87.29	88.94	86.26	88.00	88.00	0.02%	2,528,778
Aug 5, 2026	84.75	88.39	84.05	87.98	87.98	4.03%	2,822,064
Aug 4, 2026	78.79	85.48	78.24	84.57	84.57	8.10%	4,105,623
Aug 3, 2026	77.61	78.90	76.86	78.23	78.23	0.17%	2,336,130
Jul 31, 2026	81.49	83.66	78.10	78.10	78.10	-1.61%	3,384,293
Jul 30, 2026	79.78	80.60	77.14	79.38	79.38	-1.02%	2,525,313
Jul 29, 2026	77.81	80.33	75.12	80.20	80.20	3.62%	3,263,788
Jul 28, 2026	81.61	81.62	76.81	77.40	77.40	-5.63%	2,535,192
Jul 27, 2026	80.73	82.56	80.00	82.02	82.02	0.70%	2,050,805
Jul 24, 2026	82.42	83.90	80.63	81.45	81.45	-2.83%	2,225,579
Jul 23, 2026	78.68	84.83	78.17	83.82	83.82	6.56%	3,829,008
Jul 22, 2026	79.95	80.64	77.33	78.66	78.66	-1.68%	3,519,953