Seetel New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	146.00	147.00	139.00	140.50	140.50	-3.77%	193,069
Jul 27, 2026	145.00	147.50	141.00	146.00	146.00	2.82%	116,279
Jul 24, 2026	142.50	145.00	140.50	142.00	142.00	3.35%	320,279
Jul 23, 2026	145.41	146.30	138.32	139.21	137.39	-3.68%	268,236
Jul 22, 2026	144.53	147.19	142.31	144.53	142.65	0.62%	211,736
Jul 21, 2026	144.08	144.97	141.42	143.64	141.77	1.57%	179,301
Jul 20, 2026	136.55	141.42	135.22	141.42	139.58	4.25%	208,107
Jul 17, 2026	138.32	140.98	134.77	135.66	133.89	-3.47%	342,270
Jul 16, 2026	143.20	145.41	139.65	140.54	138.71	-2.76%	199,228
Jul 15, 2026	134.77	144.53	133.89	144.53	142.65	9.76%	407,369
Jul 14, 2026	138.32	138.32	131.67	131.67	129.96	-4.81%	166,264
Jul 13, 2026	129.90	140.54	129.90	138.32	136.52	5.76%	320,261
Jul 9, 2026	128.57	131.67	126.35	130.78	129.08	1.72%	147,443
Jul 8, 2026	129.45	129.90	127.68	128.57	126.89	-	68,737
Jul 7, 2026	129.01	133.89	127.68	128.57	126.89	-	171,447
Jul 6, 2026	133.00	134.77	128.57	128.57	126.89	-3.33%	86,226
Jul 3, 2026	134.77	135.66	130.78	133.00	131.27	0.67%	148,452
Jul 2, 2026	133.44	133.89	131.67	132.11	130.39	-1.32%	76,282
Jul 1, 2026	134.33	135.66	130.78	133.89	132.14	-0.33%	149,068
Jun 30, 2026	134.33	139.65	132.56	134.33	132.58	1.34%	241,933
Jun 29, 2026	126.79	135.66	125.02	132.56	130.83	5.65%	383,827
Jun 26, 2026	137.43	137.43	125.02	125.46	123.83	-9.58%	875,239
Jun 25, 2026	141.87	144.97	135.66	138.76	136.96	1.62%	432,677
Jun 24, 2026	136.99	138.32	136.55	136.55	134.77	-0.96%	132,541
Jun 23, 2026	145.41	145.41	137.88	137.88	136.08	-3.42%	172,542
Jun 22, 2026	140.98	143.64	140.54	142.75	140.90	3.21%	277,174
Jun 18, 2026	144.53	144.53	135.66	138.32	136.52	-4.29%	717,207
Jun 17, 2026	147.63	148.52	140.54	144.53	142.65	-0.61%	490,998
Jun 16, 2026	148.52	148.96	144.08	145.41	143.52	-0.91%	315,057
Jun 15, 2026	152.95	155.17	146.74	146.74	144.83	-1.78%	373,813
Jun 12, 2026	154.28	154.28	148.52	149.40	147.46	-0.30%	321,401
Jun 11, 2026	153.39	153.39	146.30	149.85	147.90	-	129,110
Jun 10, 2026	152.06	152.06	148.07	149.85	147.90	-0.59%	123,314
Jun 9, 2026	149.85	153.84	148.96	150.73	148.77	-0.29%	174,137
Jun 8, 2026	140.09	152.95	140.09	151.18	149.21	-1.16%	413,627
Jun 5, 2026	159.16	159.16	152.51	152.95	150.96	-4.96%	344,357
Jun 4, 2026	164.48	167.14	156.94	160.93	158.84	-2.16%	688,284
Jun 3, 2026	152.51	164.48	148.07	164.48	162.34	9.76%	1,124,277
Jun 2, 2026	153.84	153.84	148.07	149.85	147.90	-1.74%	361,462
Jun 1, 2026	169.35	169.35	152.51	152.51	150.52	-7.03%	877,213
May 29, 2026	166.69	173.79	164.03	164.03	161.90	3.35%	1,480,969
May 28, 2026	150.29	161.37	148.07	158.71	156.65	8.16%	1,234,585
May 27, 2026	157.83	157.83	145.41	146.74	144.83	-3.50%	455,448
May 26, 2026	152.95	159.60	151.62	152.06	150.08	-1.72%	348,945
May 25, 2026	163.59	163.59	150.73	154.72	152.71	-4.38%	536,162
May 22, 2026	163.59	167.14	156.05	161.82	159.71	3.69%	754,931
May 21, 2026	156.05	156.05	152.06	156.05	154.02	10.00%	833,526
May 20, 2026	146.74	146.74	141.87	141.87	140.02	-2.74%	137,875
May 19, 2026	141.42	148.96	141.42	145.86	143.96	3.13%	145,577
May 18, 2026	141.87	143.64	139.21	141.42	139.58	-3.33%	261,812