Shengyi Technology Co.,Ltd. (SHA:600183)
China
· Delayed Price · Currency is CNY 79.80
+3.18 (4.15%)
Apr 29, 2026, 1:05 PM CST
Shengyi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.34 | 77.36 | 74.09 | 74.85 | - | -2.37% | 23,214,481 |
| Apr 27, 2026 | 74.00 | 77.63 | 74.00 | 76.67 | 76.67 | 5.56% | 55,787,240 |
| Apr 24, 2026 | 74.20 | 75.70 | 71.55 | 72.63 | 72.63 | -3.10% | 57,444,807 |
| Apr 23, 2026 | 76.01 | 78.50 | 73.51 | 74.95 | 74.95 | -1.38% | 72,571,400 |
| Apr 22, 2026 | 72.54 | 76.44 | 72.00 | 76.00 | 76.00 | 4.76% | 67,866,710 |
| Apr 21, 2026 | 69.51 | 74.00 | 69.07 | 72.55 | 72.55 | 3.94% | 73,539,060 |
| Apr 20, 2026 | 69.28 | 71.49 | 68.74 | 69.80 | 69.80 | 0.79% | 56,412,671 |
| Apr 17, 2026 | 67.05 | 70.37 | 66.70 | 69.25 | 69.25 | 2.50% | 56,873,950 |
| Apr 16, 2026 | 67.32 | 68.14 | 66.01 | 67.56 | 67.56 | 0.99% | 53,024,970 |
| Apr 15, 2026 | 68.50 | 71.00 | 66.54 | 66.90 | 66.90 | 0.12% | 93,083,020 |
| Apr 14, 2026 | 64.50 | 67.66 | 63.28 | 66.82 | 66.82 | 5.28% | 79,965,980 |
| Apr 13, 2026 | 60.36 | 64.50 | 60.28 | 63.47 | 63.47 | 3.69% | 66,870,128 |
| Apr 10, 2026 | 60.14 | 62.26 | 59.20 | 61.21 | 61.21 | 3.40% | 60,288,990 |
| Apr 9, 2026 | 57.81 | 59.75 | 57.53 | 59.20 | 59.20 | 0.37% | 41,917,307 |
| Apr 8, 2026 | 57.00 | 59.11 | 56.68 | 58.98 | 58.98 | 6.85% | 68,697,520 |
| Apr 7, 2026 | 53.36 | 55.99 | 53.00 | 55.20 | 55.20 | 5.14% | 59,448,880 |
| Apr 3, 2026 | 52.04 | 53.30 | 52.03 | 52.50 | 52.50 | 1.69% | 39,417,940 |
| Apr 2, 2026 | 54.14 | 54.49 | 51.20 | 51.63 | 51.63 | -6.30% | 62,601,260 |
| Apr 1, 2026 | 55.55 | 55.98 | 54.55 | 55.10 | 55.10 | 1.72% | 33,170,510 |
| Mar 31, 2026 | 54.60 | 55.60 | 53.41 | 54.17 | 54.17 | -1.69% | 32,352,426 |
| Mar 30, 2026 | 53.45 | 55.33 | 53.01 | 55.10 | 55.10 | 0.64% | 30,947,390 |
| Mar 27, 2026 | 54.66 | 55.66 | 53.58 | 54.75 | 54.75 | -1.19% | 37,363,936 |
| Mar 26, 2026 | 57.88 | 57.99 | 55.20 | 55.41 | 55.41 | -4.13% | 47,562,690 |
| Mar 25, 2026 | 57.65 | 58.80 | 57.00 | 57.80 | 57.80 | 1.62% | 41,720,810 |
| Mar 24, 2026 | 56.80 | 56.99 | 55.06 | 56.88 | 56.88 | 1.84% | 40,795,880 |
| Mar 23, 2026 | 58.40 | 58.82 | 55.39 | 55.85 | 55.85 | -7.26% | 61,381,710 |
| Mar 20, 2026 | 61.00 | 63.20 | 60.20 | 60.22 | 60.22 | -0.63% | 52,757,640 |
| Mar 19, 2026 | 62.00 | 62.36 | 60.30 | 60.60 | 60.60 | -4.57% | 41,592,920 |
| Mar 18, 2026 | 62.23 | 64.28 | 61.72 | 63.50 | 63.50 | 2.62% | 44,108,270 |
| Mar 17, 2026 | 65.90 | 66.37 | 61.80 | 61.88 | 61.88 | -3.90% | 48,135,670 |
| Mar 16, 2026 | 63.75 | 64.91 | 61.73 | 64.39 | 64.39 | 1.50% | 46,763,470 |
| Mar 13, 2026 | 61.79 | 64.68 | 61.77 | 63.44 | 63.44 | 1.08% | 44,342,091 |
| Mar 12, 2026 | 63.06 | 65.86 | 61.78 | 62.76 | 62.76 | -1.17% | 38,460,714 |
| Mar 11, 2026 | 65.00 | 65.82 | 63.15 | 63.50 | 63.50 | -1.41% | 40,965,270 |
| Mar 10, 2026 | 62.40 | 64.49 | 62.36 | 64.41 | 64.41 | 5.73% | 54,101,850 |
| Mar 9, 2026 | 61.38 | 61.72 | 58.07 | 60.92 | 60.92 | -4.81% | 56,177,160 |
| Mar 6, 2026 | 65.50 | 65.99 | 63.28 | 64.00 | 64.00 | -3.00% | 39,454,650 |
| Mar 5, 2026 | 67.35 | 69.23 | 65.18 | 65.98 | 65.98 | 0.17% | 50,686,200 |
| Mar 4, 2026 | 66.63 | 68.16 | 65.10 | 65.87 | 65.87 | -2.62% | 43,200,760 |
| Mar 3, 2026 | 71.40 | 72.60 | 67.50 | 67.64 | 67.64 | -1.18% | 65,659,210 |
| Mar 2, 2026 | 67.02 | 69.18 | 67.02 | 68.45 | 68.45 | -0.95% | 38,632,790 |
| Feb 27, 2026 | 70.50 | 72.00 | 68.90 | 69.11 | 69.11 | -5.33% | 50,440,040 |
| Feb 26, 2026 | 69.31 | 74.50 | 67.83 | 73.00 | 73.00 | 5.49% | 74,763,880 |
| Feb 25, 2026 | 67.90 | 69.68 | 67.05 | 69.20 | 69.20 | 2.32% | 43,025,664 |
| Feb 24, 2026 | 65.55 | 68.38 | 65.11 | 67.63 | 67.63 | 5.26% | 47,033,699 |
| Feb 13, 2026 | 65.01 | 65.82 | 64.09 | 64.25 | 64.25 | -2.39% | 31,544,438 |
| Feb 12, 2026 | 67.23 | 67.23 | 64.51 | 65.82 | 65.82 | -2.08% | 38,136,977 |
| Feb 11, 2026 | 66.01 | 70.00 | 66.01 | 67.22 | 67.22 | 2.55% | 54,974,270 |
| Feb 10, 2026 | 64.98 | 66.88 | 64.50 | 65.55 | 65.55 | 1.02% | 35,006,220 |
| Feb 9, 2026 | 64.50 | 65.75 | 64.04 | 64.89 | 64.89 | 2.93% | 37,700,650 |
| Feb 6, 2026 | 62.76 | 65.21 | 61.10 | 63.04 | 63.04 | -0.69% | 40,191,950 |
| Feb 5, 2026 | 63.60 | 64.29 | 63.06 | 63.48 | 63.48 | -1.37% | 21,371,192 |
| Feb 4, 2026 | 64.52 | 65.09 | 62.50 | 64.36 | 64.36 | -2.28% | 35,442,162 |
| Feb 3, 2026 | 67.67 | 67.84 | 63.38 | 65.86 | 65.86 | -1.50% | 48,163,961 |
| Feb 2, 2026 | 68.26 | 69.70 | 66.60 | 66.86 | 66.86 | -3.03% | 31,072,890 |
| Jan 30, 2026 | 66.63 | 70.45 | 65.41 | 68.95 | 68.95 | -0.65% | 48,396,640 |
| Jan 29, 2026 | 74.11 | 74.93 | 68.93 | 69.40 | 69.40 | -6.87% | 50,927,400 |
| Jan 28, 2026 | 73.28 | 75.74 | 72.76 | 74.52 | 74.52 | 2.38% | 48,603,580 |
| Jan 27, 2026 | 70.25 | 73.80 | 68.57 | 72.79 | 72.79 | 3.28% | 46,011,970 |
| Jan 26, 2026 | 70.70 | 71.73 | 70.01 | 70.48 | 70.48 | -0.37% | 35,603,565 |
| Jan 23, 2026 | 75.10 | 75.10 | 70.30 | 70.74 | 70.74 | -4.53% | 50,845,590 |
| Jan 22, 2026 | 72.12 | 74.50 | 71.07 | 74.10 | 74.10 | 7.03% | 67,419,410 |
| Jan 21, 2026 | 67.50 | 70.29 | 67.17 | 69.23 | 69.23 | 1.81% | 41,985,030 |
| Jan 20, 2026 | 70.00 | 70.10 | 67.02 | 68.00 | 68.00 | -2.86% | 38,879,090 |
| Jan 19, 2026 | 67.67 | 70.95 | 66.78 | 70.00 | 70.00 | 1.49% | 41,014,980 |
| Jan 16, 2026 | 69.01 | 70.84 | 67.73 | 68.97 | 68.97 | 0.92% | 44,180,072 |
| Jan 15, 2026 | 66.02 | 68.54 | 65.88 | 68.34 | 68.34 | 2.24% | 39,336,140 |
| Jan 14, 2026 | 66.56 | 67.92 | 65.65 | 66.84 | 66.84 | 1.27% | 40,115,780 |
| Jan 13, 2026 | 67.96 | 69.13 | 65.19 | 66.00 | 66.00 | -3.04% | 48,839,730 |
| Jan 12, 2026 | 69.40 | 69.52 | 66.90 | 68.07 | 68.07 | -3.61% | 55,908,873 |
| Jan 9, 2026 | 70.00 | 71.41 | 67.92 | 70.62 | 70.62 | -1.15% | 43,021,249 |
| Jan 8, 2026 | 72.30 | 75.80 | 70.50 | 71.44 | 71.44 | -1.33% | 42,676,820 |
| Jan 7, 2026 | 71.01 | 74.47 | 69.42 | 72.40 | 72.40 | 0.49% | 45,782,410 |
| Jan 6, 2026 | 72.70 | 74.58 | 71.03 | 72.05 | 72.05 | -1.64% | 41,165,858 |
| Jan 5, 2026 | 73.50 | 73.86 | 70.95 | 73.25 | 73.25 | 2.58% | 43,950,266 |
| Dec 31, 2025 | 71.59 | 73.39 | 70.23 | 71.41 | 71.41 | 0.92% | 30,841,789 |
| Dec 30, 2025 | 72.44 | 73.40 | 70.59 | 70.76 | 70.76 | -3.33% | 39,213,060 |
| Dec 29, 2025 | 74.56 | 75.40 | 71.18 | 73.20 | 73.20 | -1.74% | 48,966,570 |
| Dec 26, 2025 | 70.68 | 74.80 | 69.18 | 74.50 | 74.50 | 5.40% | 56,182,730 |
| Dec 25, 2025 | 73.00 | 73.00 | 68.98 | 70.68 | 70.68 | -2.64% | 52,615,940 |
| Dec 24, 2025 | 66.73 | 72.60 | 64.88 | 72.60 | 72.60 | 10.00% | 51,827,540 |
| Dec 23, 2025 | 65.58 | 67.17 | 65.09 | 66.00 | 66.00 | 0.66% | 35,784,870 |
| Dec 22, 2025 | 61.00 | 66.06 | 60.99 | 65.57 | 65.57 | 8.51% | 51,016,630 |
| Dec 19, 2025 | 62.06 | 62.24 | 59.61 | 60.43 | 60.43 | -1.26% | 27,294,849 |
| Dec 18, 2025 | 63.30 | 63.70 | 61.15 | 61.20 | 61.20 | -5.83% | 36,675,730 |
| Dec 17, 2025 | 61.51 | 65.00 | 60.90 | 64.99 | 64.99 | 5.66% | 48,670,132 |
| Dec 16, 2025 | 58.88 | 62.88 | 58.63 | 61.51 | 61.51 | 4.04% | 53,627,930 |
| Dec 15, 2025 | 59.17 | 61.00 | 58.90 | 59.12 | 59.12 | -3.08% | 23,906,840 |
| Dec 12, 2025 | 61.31 | 61.61 | 58.35 | 61.00 | 61.00 | -1.47% | 40,155,170 |
| Dec 11, 2025 | 61.91 | 63.81 | 60.83 | 61.91 | 61.91 | 0.02% | 35,710,520 |
| Dec 10, 2025 | 63.18 | 63.50 | 59.72 | 61.90 | 61.90 | -3.08% | 39,548,109 |
| Dec 9, 2025 | 59.78 | 65.01 | 59.49 | 63.87 | 63.87 | 7.43% | 59,770,030 |
| Dec 8, 2025 | 57.05 | 60.76 | 56.98 | 59.45 | 59.45 | 3.82% | 45,091,410 |
| 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 |