Xi'an Sinofuse Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	169.43	176.30	165.38	168.37	168.37	-0.98%	3,371,847
May 26, 2026	175.85	178.00	166.00	170.03	170.03	-4.19%	4,243,907
May 25, 2026	181.84	186.96	174.55	177.47	177.47	-0.48%	4,691,260
May 22, 2026	166.20	179.80	166.20	178.33	178.33	8.26%	4,345,777
May 21, 2026	172.10	176.43	163.24	164.72	164.72	-3.94%	4,207,160
May 20, 2026	169.68	172.80	168.01	171.48	171.48	1.47%	2,502,568
May 19, 2026	170.08	171.00	163.80	169.00	169.00	-1.18%	2,844,193
May 18, 2026	175.40	176.50	168.81	171.02	171.02	-2.54%	3,835,886
May 15, 2026	170.10	179.00	166.72	175.48	175.48	4.07%	5,451,932
May 14, 2026	168.00	177.46	165.50	168.61	168.61	-0.40%	6,078,033
May 13, 2026	156.01	169.76	154.71	169.29	169.29	6.55%	6,790,996
May 12, 2026	155.83	159.27	153.10	158.88	158.88	2.62%	4,852,605
May 11, 2026	156.00	156.78	152.93	154.83	154.83	0.01%	2,869,932
May 8, 2026	158.00	159.00	153.68	154.82	154.82	-3.30%	3,782,163
May 7, 2026	159.48	160.97	154.50	160.10	160.10	0.23%	4,192,568
May 6, 2026	161.23	162.58	156.81	159.73	159.73	-0.42%	5,088,441
Apr 30, 2026	164.00	165.44	159.34	160.40	160.40	-2.76%	3,745,864
Apr 29, 2026	164.58	169.49	163.01	164.96	164.96	-0.27%	4,238,017
Apr 28, 2026	159.99	169.67	157.50	165.41	165.41	2.41%	7,363,376
Apr 27, 2026	155.02	171.38	154.68	161.52	161.52	13.09%	8,702,381
Apr 24, 2026	148.00	149.42	140.60	142.82	142.82	-4.03%	2,866,630
Apr 23, 2026	153.00	155.46	144.88	148.82	148.82	-2.61%	2,750,362
Apr 22, 2026	150.00	154.00	149.28	152.81	152.81	1.09%	1,965,637
Apr 21, 2026	148.47	155.80	148.01	151.16	151.16	1.65%	2,671,627
Apr 20, 2026	147.09	149.94	145.42	148.70	148.70	1.19%	1,793,333
Apr 17, 2026	148.96	148.99	145.18	146.95	146.95	-1.42%	2,115,662
Apr 16, 2026	145.06	151.65	144.50	149.06	149.06	2.90%	2,718,550
Apr 15, 2026	148.00	148.60	144.51	144.86	144.86	-1.56%	1,598,454
Apr 14, 2026	147.25	148.50	146.00	147.15	147.15	0.69%	1,784,269
Apr 13, 2026	145.80	148.88	144.80	146.14	146.14	-0.38%	1,845,688
Apr 10, 2026	144.77	148.18	143.28	146.70	146.70	2.14%	2,024,487
Apr 9, 2026	144.80	146.98	143.09	143.62	143.62	-1.47%	1,843,412
Apr 8, 2026	140.00	146.86	138.97	145.76	145.76	6.81%	2,626,183
Apr 7, 2026	133.67	137.68	133.66	136.47	136.47	2.43%	1,243,445
Apr 3, 2026	135.60	135.60	132.00	133.23	133.23	0.11%	1,331,831
Apr 2, 2026	138.98	139.93	131.20	133.08	133.08	-4.81%	2,228,971
Apr 1, 2026	140.48	141.66	138.26	139.81	139.81	1.15%	1,436,835
Mar 31, 2026	142.65	144.28	137.00	138.22	138.22	-3.95%	2,008,088
Mar 30, 2026	141.11	145.33	140.10	143.90	143.90	1.44%	1,836,492
Mar 27, 2026	138.29	142.69	137.38	141.86	141.86	1.75%	1,406,640
Mar 26, 2026	141.15	143.70	138.82	139.42	139.42	-1.22%	1,481,001
Mar 25, 2026	139.89	142.65	138.91	141.14	141.14	1.19%	1,472,416
Mar 24, 2026	137.87	139.80	134.38	139.48	139.48	2.92%	1,986,148
Mar 23, 2026	141.00	142.99	134.02	135.52	135.52	-4.92%	2,641,697
Mar 20, 2026	144.50	149.13	142.53	142.53	142.53	-0.60%	2,719,413
Mar 19, 2026	139.04	146.36	138.60	143.39	143.39	1.67%	2,639,392
Mar 18, 2026	134.64	141.69	133.43	141.04	141.04	5.40%	2,478,920
Mar 17, 2026	139.00	139.76	133.80	133.81	133.81	-4.11%	1,852,681
Mar 16, 2026	138.15	139.88	135.18	139.55	139.55	1.16%	1,905,361
Mar 13, 2026	140.77	141.99	137.77	137.95	137.95	-2.65%	2,361,779