Xi'an Sinofuse Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	86.80	89.34	83.68	83.96	83.96	0.50%	3,428,834
Oct 26, 2026	83.49	85.47	81.34	83.54	83.54	-1.02%	2,124,807
Oct 23, 2026	79.50	84.47	78.00	84.40	84.40	4.43%	2,458,980
Oct 22, 2026	83.00	83.71	80.80	80.82	80.82	-2.98%	1,382,217
Oct 21, 2026	83.53	84.86	82.71	83.30	83.30	0.37%	1,609,494
Oct 20, 2026	80.30	83.20	79.80	82.99	82.99	3.00%	1,699,784
Oct 19, 2026	79.18	82.87	79.18	80.57	80.57	0.76%	2,203,742
Oct 16, 2026	81.90	83.38	79.00	79.96	79.96	0.33%	2,247,177
Oct 15, 2026	78.77	81.88	77.82	79.70	79.70	-3.29%	2,227,804
Oct 14, 2026	82.62	83.99	81.70	82.41	82.41	-0.71%	1,504,088
Oct 13, 2026	83.80	83.80	80.02	83.00	83.00	-1.94%	2,104,748
Oct 12, 2026	86.34	87.10	83.88	84.69	84.64	-1.91%	1,594,268
Oct 9, 2026	88.18	88.20	83.50	86.34	86.29	-1.54%	2,114,176
Oct 8, 2026	92.99	94.40	87.06	87.69	87.64	-5.34%	2,072,804
Sep 30, 2026	94.94	95.42	92.03	92.64	92.59	-2.83%	1,262,142
Sep 29, 2026	95.00	95.75	93.80	95.34	95.29	1.18%	1,174,695
Sep 28, 2026	100.07	100.86	93.88	94.23	94.18	-5.28%	2,315,705
Sep 24, 2026	102.77	103.70	99.36	99.48	99.42	-3.21%	1,961,619
Sep 23, 2026	96.51	103.35	96.28	102.78	102.72	6.50%	3,646,301
Sep 22, 2026	97.50	98.89	96.21	96.51	96.46	0.06%	1,659,877
Sep 21, 2026	96.55	97.49	96.23	96.45	96.40	-0.11%	1,744,801
Sep 18, 2026	96.95	97.14	95.30	96.56	96.51	0.90%	2,197,532
Sep 17, 2026	95.78	97.00	94.55	95.70	95.65	-0.19%	1,741,201
Sep 16, 2026	95.46	96.32	94.22	95.88	95.83	0.44%	1,891,412
Sep 15, 2026	92.04	97.18	91.34	95.46	95.41	3.03%	3,188,856
Sep 14, 2026	88.99	92.88	87.08	92.65	92.60	3.74%	3,022,437
Sep 11, 2026	90.42	90.70	86.68	89.31	89.26	-2.15%	2,495,108
Sep 10, 2026	92.05	92.80	90.61	91.27	91.22	-1.97%	1,985,406
Sep 9, 2026	95.00	96.50	93.01	93.10	93.05	-2.02%	1,818,028
Sep 8, 2026	97.12	97.64	94.26	95.02	94.97	-2.04%	1,625,605
Sep 7, 2026	95.35	97.99	94.20	97.00	96.95	2.36%	1,825,330
Sep 4, 2026	95.99	97.18	93.81	94.76	94.71	-0.92%	1,851,142
Sep 3, 2026	93.99	96.30	93.80	95.64	95.59	1.21%	1,653,771
Sep 2, 2026	93.50	95.16	92.21	94.50	94.45	0.12%	1,728,560
Sep 1, 2026	96.89	98.33	94.20	94.39	94.34	-2.79%	2,107,114
Aug 31, 2026	93.90	97.49	92.00	97.10	97.05	3.30%	2,526,494
Aug 28, 2026	98.09	98.49	94.00	94.00	93.95	-4.34%	2,814,657
Aug 27, 2026	98.71	100.80	97.60	98.26	98.21	2.35%	4,145,721
Aug 26, 2026	97.96	100.29	94.74	96.00	95.95	6.98%	6,255,997
Aug 25, 2026	90.64	90.64	87.55	89.74	89.69	-1.70%	2,238,841
Aug 24, 2026	92.10	93.26	89.38	91.29	91.24	-1.61%	2,410,331
Aug 21, 2026	88.92	92.86	88.33	92.78	92.73	3.42%	2,122,200
Aug 20, 2026	89.73	91.36	88.78	89.71	89.66	1.40%	1,512,913
Aug 19, 2026	92.50	92.86	88.08	88.47	88.42	-5.64%	2,255,227
Aug 18, 2026	94.22	94.44	92.60	93.76	93.71	-0.66%	1,473,771
Aug 17, 2026	91.00	94.38	90.10	94.38	94.33	3.94%	2,150,820
Aug 14, 2026	90.12	91.20	89.50	90.80	90.75	1.10%	1,579,458
Aug 13, 2026	90.98	93.79	89.74	89.81	89.76	-0.60%	2,497,513
Aug 12, 2026	89.08	91.90	88.78	90.35	90.30	0.60%	2,171,374
Aug 11, 2026	87.89	91.10	87.79	89.81	89.76	2.96%	3,631,584