Shengyi Technology Co.,Ltd. (SHA:600183)
China
· Delayed Price · Currency is CNY 57.26
+0.06 (0.10%)
At close: Dec 5, 2025
Shengyi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.10 | 57.84 | 55.40 | 57.26 | 57.26 | 0.10% | 26,625,040 |
| Dec 4, 2025 | 57.56 | 58.31 | 55.64 | 57.20 | 57.20 | -1.24% | 32,636,810 |
| Dec 3, 2025 | 58.90 | 60.15 | 57.66 | 57.92 | 57.92 | -1.45% | 26,085,850 |
| Dec 2, 2025 | 58.80 | 60.25 | 57.93 | 58.77 | 58.77 | -0.03% | 29,932,130 |
| Dec 1, 2025 | 57.74 | 59.38 | 55.85 | 58.79 | 58.79 | 1.92% | 36,773,520 |
| Nov 28, 2025 | 57.39 | 58.90 | 57.00 | 57.68 | 57.68 | -0.29% | 26,416,210 |
| Nov 27, 2025 | 57.50 | 61.50 | 57.30 | 57.85 | 57.85 | 1.14% | 50,311,172 |
| Nov 26, 2025 | 54.40 | 58.20 | 54.17 | 57.20 | 57.20 | 3.36% | 50,160,230 |
| Nov 25, 2025 | 53.28 | 57.10 | 53.28 | 55.34 | 55.34 | 5.07% | 47,711,062 |
| Nov 24, 2025 | 53.27 | 54.24 | 51.70 | 52.67 | 52.67 | -0.83% | 31,446,500 |
| Nov 21, 2025 | 54.19 | 55.20 | 53.01 | 53.11 | 53.11 | -5.08% | 30,642,860 |
| Nov 20, 2025 | 57.99 | 58.20 | 55.72 | 55.95 | 55.95 | 0.27% | 31,629,900 |
| Nov 19, 2025 | 56.02 | 56.64 | 55.09 | 55.80 | 55.80 | -0.80% | 23,113,040 |
| Nov 18, 2025 | 56.20 | 57.98 | 55.62 | 56.25 | 56.25 | -0.79% | 29,798,100 |
| Nov 17, 2025 | 57.28 | 58.75 | 56.07 | 56.70 | 56.70 | -0.21% | 29,549,800 |
| Nov 14, 2025 | 56.88 | 57.80 | 56.19 | 56.82 | 56.82 | -2.67% | 25,595,970 |
| Nov 13, 2025 | 58.00 | 59.17 | 56.88 | 58.38 | 58.38 | 0.90% | 31,032,930 |
| Nov 12, 2025 | 57.52 | 58.87 | 56.88 | 57.86 | 57.86 | -1.35% | 41,193,280 |
| Nov 11, 2025 | 60.86 | 60.88 | 58.05 | 58.65 | 58.65 | -2.23% | 37,674,290 |
| Nov 10, 2025 | 62.55 | 63.55 | 57.50 | 59.99 | 59.99 | -4.09% | 68,618,030 |
| Nov 7, 2025 | 63.60 | 63.85 | 61.17 | 62.55 | 62.55 | -2.87% | 32,651,910 |
| Nov 6, 2025 | 64.18 | 64.76 | 61.77 | 64.40 | 64.40 | 1.77% | 43,451,150 |
| Nov 5, 2025 | 60.91 | 63.85 | 60.12 | 63.28 | 63.28 | 0.32% | 34,552,050 |
| Nov 4, 2025 | 61.72 | 65.45 | 61.72 | 63.08 | 63.08 | -0.94% | 50,331,520 |
| Nov 3, 2025 | 63.34 | 64.27 | 61.50 | 63.68 | 63.68 | -0.96% | 49,331,550 |
| Oct 31, 2025 | 69.90 | 70.50 | 63.80 | 64.30 | 64.30 | -7.48% | 60,475,700 |
| Oct 30, 2025 | 69.35 | 71.99 | 67.00 | 69.50 | 69.50 | 0.26% | 56,907,200 |
| Oct 29, 2025 | 69.21 | 71.46 | 67.90 | 69.32 | 69.32 | 2.86% | 59,792,270 |
| Oct 28, 2025 | 64.05 | 69.73 | 64.00 | 67.39 | 67.39 | 4.72% | 73,538,890 |
| Oct 27, 2025 | 59.61 | 64.35 | 59.08 | 64.35 | 64.35 | 10.00% | 72,686,250 |
| Oct 24, 2025 | 58.90 | 59.37 | 54.71 | 58.50 | 58.50 | 5.03% | 60,249,930 |
| Oct 23, 2025 | 57.95 | 58.98 | 55.08 | 55.70 | 55.70 | -4.87% | 31,220,260 |
| Oct 22, 2025 | 57.02 | 60.66 | 57.02 | 58.55 | 58.55 | -0.80% | 37,400,770 |
| Oct 21, 2025 | 54.72 | 59.71 | 54.11 | 59.02 | 59.02 | 7.86% | 50,193,870 |
| Oct 20, 2025 | 55.00 | 57.00 | 54.04 | 54.72 | 54.72 | 0.79% | 44,144,230 |
| Oct 17, 2025 | 60.00 | 60.20 | 54.29 | 54.29 | 54.29 | -10.00% | 55,660,880 |
| Oct 16, 2025 | 61.50 | 62.59 | 60.16 | 60.32 | 60.32 | -2.80% | 45,654,110 |
| Oct 15, 2025 | 55.60 | 62.06 | 54.81 | 62.06 | 62.06 | 10.00% | 57,754,700 |
| Oct 14, 2025 | 59.80 | 61.72 | 55.82 | 56.42 | 56.42 | -2.12% | 60,079,770 |
| Oct 13, 2025 | 53.19 | 60.18 | 53.19 | 57.64 | 57.64 | 2.34% | 54,594,470 |
| Oct 10, 2025 | 55.80 | 58.90 | 54.65 | 56.32 | 56.32 | 1.37% | 58,768,580 |
| Oct 9, 2025 | 54.50 | 57.03 | 54.30 | 55.56 | 55.56 | 2.85% | 44,501,360 |
| Sep 30, 2025 | 55.00 | 55.45 | 53.31 | 54.02 | 54.02 | -1.48% | 33,628,940 |
| Sep 29, 2025 | 52.51 | 54.83 | 52.51 | 54.83 | 54.83 | 3.45% | 33,994,760 |
| Sep 26, 2025 | 56.31 | 56.68 | 52.98 | 53.00 | 53.00 | -5.89% | 43,039,710 |
| Sep 25, 2025 | 55.29 | 58.18 | 54.80 | 56.32 | 56.32 | 0.04% | 46,672,250 |
| Sep 24, 2025 | 56.40 | 58.00 | 54.98 | 56.30 | 55.90 | -3.97% | 49,404,830 |
| Sep 23, 2025 | 62.32 | 62.68 | 56.40 | 58.63 | 58.21 | -1.46% | 59,555,870 |
| Sep 22, 2025 | 56.38 | 59.95 | 55.23 | 59.50 | 59.08 | 6.25% | 52,831,420 |
| Sep 19, 2025 | 57.20 | 57.68 | 55.40 | 56.00 | 55.60 | -0.69% | 40,139,640 |
| Sep 18, 2025 | 53.55 | 58.01 | 53.08 | 56.39 | 55.99 | 5.40% | 68,554,220 |
| Sep 17, 2025 | 53.81 | 54.88 | 52.00 | 53.50 | 53.12 | -1.35% | 38,917,080 |
| Sep 16, 2025 | 53.73 | 56.20 | 53.45 | 54.23 | 53.84 | 0.87% | 48,471,770 |
| Sep 15, 2025 | 51.50 | 54.90 | 51.07 | 53.76 | 53.38 | 1.17% | 50,630,560 |
| Sep 12, 2025 | 52.38 | 54.26 | 51.91 | 53.14 | 52.76 | 0.70% | 73,359,130 |
| Sep 11, 2025 | 49.20 | 52.77 | 49.20 | 52.77 | 52.40 | 10.01% | 56,974,660 |
| Sep 10, 2025 | 47.50 | 49.43 | 46.54 | 47.97 | 47.63 | 4.56% | 61,808,770 |
| Sep 9, 2025 | 45.80 | 47.05 | 45.11 | 45.88 | 45.55 | -1.44% | 36,551,990 |
| Sep 8, 2025 | 48.53 | 49.90 | 45.55 | 46.55 | 46.22 | -4.08% | 59,454,330 |
| Sep 5, 2025 | 46.37 | 49.01 | 45.55 | 48.53 | 48.19 | 4.66% | 56,982,150 |
| Sep 4, 2025 | 51.01 | 52.78 | 45.89 | 46.37 | 46.04 | -9.06% | 71,991,100 |
| Sep 3, 2025 | 49.71 | 51.58 | 48.65 | 50.99 | 50.63 | 3.01% | 37,729,810 |
| Sep 2, 2025 | 54.33 | 55.07 | 49.38 | 49.50 | 49.15 | -9.79% | 60,759,820 |
| Sep 1, 2025 | 52.48 | 54.95 | 52.30 | 54.87 | 54.48 | 3.04% | 42,022,420 |
| Aug 29, 2025 | 52.16 | 53.86 | 50.97 | 53.25 | 52.87 | 1.43% | 37,485,800 |
| Aug 28, 2025 | 48.40 | 52.78 | 47.61 | 52.50 | 52.13 | 8.63% | 52,017,150 |
| Aug 27, 2025 | 48.36 | 50.65 | 47.88 | 48.33 | 47.99 | -0.17% | 44,847,870 |
| Aug 26, 2025 | 49.50 | 50.50 | 48.00 | 48.41 | 48.07 | -2.93% | 42,053,140 |
| Aug 25, 2025 | 48.00 | 50.02 | 47.37 | 49.87 | 49.52 | 4.75% | 54,376,710 |
| Aug 22, 2025 | 43.74 | 48.44 | 43.74 | 47.61 | 47.27 | 7.11% | 55,736,280 |
| Aug 21, 2025 | 44.94 | 45.20 | 43.33 | 44.45 | 44.13 | 0.07% | 37,492,040 |
| Aug 20, 2025 | 43.61 | 44.63 | 41.76 | 44.42 | 44.10 | -0.52% | 43,544,720 |
| Aug 19, 2025 | 44.69 | 46.10 | 43.89 | 44.65 | 44.33 | -0.09% | 44,901,120 |
| Aug 18, 2025 | 45.65 | 46.03 | 44.25 | 44.69 | 44.37 | -0.31% | 80,591,310 |
| Aug 15, 2025 | 40.50 | 44.83 | 40.40 | 44.83 | 44.51 | 10.01% | 76,578,140 |
| Aug 14, 2025 | 41.70 | 41.73 | 40.29 | 40.75 | 40.46 | -4.39% | 49,007,880 |
| Aug 13, 2025 | 40.28 | 42.87 | 40.12 | 42.62 | 42.32 | 6.02% | 67,477,170 |
| Aug 12, 2025 | 39.88 | 40.75 | 39.82 | 40.20 | 39.91 | 0.30% | 31,856,460 |
| Aug 11, 2025 | 39.93 | 40.72 | 39.81 | 40.08 | 39.80 | 0.65% | 33,062,780 |
| Aug 8, 2025 | 39.68 | 40.32 | 39.24 | 39.82 | 39.54 | 0.23% | 27,955,390 |
| Aug 7, 2025 | 40.27 | 40.95 | 39.06 | 39.73 | 39.45 | -1.46% | 35,299,230 |
| Aug 6, 2025 | 40.30 | 41.80 | 39.98 | 40.32 | 40.03 | -0.32% | 42,021,740 |
| Aug 5, 2025 | 41.90 | 41.96 | 40.19 | 40.45 | 40.16 | -1.61% | 41,381,300 |
| Aug 4, 2025 | 40.00 | 41.28 | 39.42 | 41.11 | 40.82 | 0.27% | 40,215,460 |
| Aug 1, 2025 | 41.95 | 42.65 | 39.94 | 41.00 | 40.71 | -4.47% | 48,145,700 |
| Jul 31, 2025 | 41.98 | 43.63 | 41.98 | 42.92 | 42.62 | 3.80% | 45,227,490 |
| Jul 30, 2025 | 41.95 | 42.12 | 40.66 | 41.35 | 41.06 | -1.50% | 31,868,740 |
| Jul 29, 2025 | 41.00 | 42.20 | 40.46 | 41.98 | 41.68 | 1.67% | 41,943,100 |
| Jul 28, 2025 | 38.30 | 41.59 | 38.14 | 41.29 | 41.00 | 8.52% | 42,604,680 |
| Jul 25, 2025 | 38.50 | 38.95 | 37.50 | 38.05 | 37.78 | -2.06% | 22,968,890 |
| Jul 24, 2025 | 38.56 | 39.50 | 37.96 | 38.85 | 38.57 | 1.83% | 37,116,740 |
| Jul 23, 2025 | 38.45 | 38.45 | 37.23 | 38.15 | 37.88 | -0.81% | 29,929,020 |
| Jul 22, 2025 | 38.01 | 39.97 | 38.00 | 38.46 | 38.19 | 0.13% | 51,133,890 |
| Jul 21, 2025 | 36.51 | 38.99 | 36.22 | 38.41 | 38.14 | 5.23% | 58,261,090 |
| Jul 18, 2025 | 37.60 | 37.80 | 36.01 | 36.50 | 36.24 | -2.56% | 40,420,660 |
| Jul 17, 2025 | 34.65 | 37.65 | 34.61 | 37.46 | 37.19 | 7.34% | 57,781,390 |
| Jul 16, 2025 | 35.69 | 35.85 | 34.58 | 34.90 | 34.65 | -2.24% | 36,245,110 |
| Jul 15, 2025 | 34.55 | 35.89 | 34.31 | 35.70 | 35.45 | 8.48% | 66,461,610 |
| Jul 14, 2025 | 32.45 | 33.11 | 32.35 | 32.91 | 32.68 | 1.17% | 28,679,030 |
| Jul 11, 2025 | 33.80 | 33.90 | 32.46 | 32.53 | 32.30 | -4.74% | 39,846,800 |