Xi'an Sinofuse Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	75.70	80.38	72.03	80.00	80.00	7.11%	5,258,176
Jul 20, 2026	79.73	80.09	72.75	74.69	74.69	-4.45%	5,627,174
Jul 17, 2026	83.05	83.20	78.12	78.17	78.17	-4.20%	7,186,200
Jul 16, 2026	90.00	91.24	80.80	81.60	81.60	-14.20%	10,073,280
Jul 15, 2026	100.00	100.58	94.54	95.10	95.10	-4.59%	3,841,460
Jul 14, 2026	101.63	101.83	95.84	99.68	99.68	0.05%	3,972,936
Jul 13, 2026	106.06	106.79	99.51	99.63	99.63	-6.23%	3,946,180
Jul 10, 2026	109.61	114.30	106.16	106.25	106.25	-3.02%	3,477,434
Jul 9, 2026	109.00	110.50	103.20	109.56	109.56	1.30%	4,317,820
Jul 8, 2026	111.03	114.07	107.70	108.15	108.15	0.19%	4,379,118
Jul 7, 2026	109.00	111.28	105.90	107.94	107.94	-1.57%	3,150,373
Jul 6, 2026	112.49	113.28	107.54	109.66	109.66	-1.10%	3,682,137
Jul 3, 2026	111.33	114.77	110.00	110.88	110.88	-1.26%	3,563,919
Jul 2, 2026	112.71	119.60	111.07	112.30	112.30	-1.58%	5,402,584
Jul 1, 2026	119.74	120.82	112.58	114.10	114.10	-4.48%	5,418,654
Jun 30, 2026	114.01	120.15	113.35	119.45	119.45	4.15%	4,560,513
Jun 29, 2026	112.61	119.41	110.25	114.69	114.69	2.01%	5,838,153
Jun 26, 2026	118.38	119.00	111.40	112.43	112.43	-5.83%	5,284,557
Jun 25, 2026	118.15	121.30	114.56	119.39	119.39	3.03%	5,395,175
Jun 24, 2026	119.37	120.66	114.34	115.88	115.88	-2.73%	5,144,726
Jun 23, 2026	123.26	125.58	118.50	119.13	119.13	-3.77%	4,652,745
Jun 22, 2026	131.00	132.00	122.17	123.80	123.80	-4.62%	5,941,293
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