Shengyi Electronics Co., Ltd. (SHA:688183)
China
· Delayed Price · Currency is CNY 115.90
-4.80 (-3.98%)
Apr 28, 2026, 4:00 PM EDT
Shengyi Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.00 | 120.10 | 114.00 | 115.90 | 115.90 | -3.98% | 16,599,890 |
| Apr 27, 2026 | 112.50 | 122.59 | 112.50 | 120.70 | 120.70 | 9.51% | 25,595,440 |
| Apr 24, 2026 | 113.45 | 118.49 | 108.58 | 110.22 | 110.22 | -2.98% | 19,836,000 |
| Apr 23, 2026 | 116.10 | 117.98 | 111.59 | 113.60 | 113.60 | -2.24% | 17,568,670 |
| Apr 22, 2026 | 113.00 | 117.67 | 111.92 | 116.20 | 116.20 | 2.88% | 20,663,570 |
| Apr 21, 2026 | 107.19 | 113.50 | 106.56 | 112.95 | 112.95 | 4.11% | 22,054,250 |
| Apr 20, 2026 | 110.38 | 111.01 | 106.80 | 108.49 | 108.49 | -1.71% | 19,952,410 |
| Apr 17, 2026 | 104.73 | 111.97 | 104.69 | 110.38 | 110.38 | 4.82% | 23,343,700 |
| Apr 16, 2026 | 104.43 | 107.76 | 102.81 | 105.30 | 105.30 | 0.82% | 18,979,960 |
| Apr 15, 2026 | 109.45 | 109.95 | 103.02 | 104.44 | 104.44 | -5.18% | 24,980,430 |
| Apr 14, 2026 | 106.66 | 111.42 | 102.31 | 110.15 | 110.15 | 3.89% | 34,351,830 |
| Apr 13, 2026 | 93.99 | 107.58 | 93.99 | 106.03 | 106.03 | 11.26% | 38,487,990 |
| Apr 10, 2026 | 92.99 | 98.48 | 92.99 | 95.30 | 95.30 | 7.09% | 33,015,360 |
| Apr 9, 2026 | 89.00 | 90.80 | 88.56 | 88.99 | 88.99 | -1.76% | 17,531,708 |
| Apr 8, 2026 | 84.28 | 91.00 | 83.78 | 90.58 | 90.58 | 11.91% | 30,104,758 |
| Apr 7, 2026 | 82.41 | 83.50 | 80.60 | 80.94 | 80.94 | -2.00% | 10,462,097 |
| Apr 3, 2026 | 82.37 | 84.36 | 81.31 | 82.59 | 82.59 | 1.64% | 11,410,640 |
| Apr 2, 2026 | 83.65 | 83.97 | 80.73 | 81.26 | 81.26 | -3.85% | 12,482,510 |
| Apr 1, 2026 | 86.18 | 87.11 | 83.65 | 84.51 | 84.51 | 1.02% | 12,523,777 |
| Mar 31, 2026 | 84.35 | 87.80 | 83.50 | 83.66 | 83.66 | -1.12% | 12,615,530 |
| Mar 30, 2026 | 79.42 | 85.73 | 79.20 | 84.61 | 84.61 | 4.87% | 16,821,820 |
| Mar 27, 2026 | 80.00 | 82.42 | 79.21 | 80.68 | 80.68 | -2.28% | 10,727,958 |
| Mar 26, 2026 | 85.95 | 85.95 | 82.20 | 82.56 | 82.56 | -4.88% | 15,247,044 |
| Mar 25, 2026 | 86.00 | 88.01 | 85.00 | 86.80 | 86.80 | -0.34% | 21,114,235 |
| Mar 24, 2026 | 82.80 | 87.87 | 81.30 | 87.10 | 87.10 | 7.40% | 25,454,599 |
| Mar 23, 2026 | 79.30 | 83.95 | 78.11 | 81.10 | 81.10 | -1.82% | 16,119,890 |
| Mar 20, 2026 | 81.50 | 84.97 | 81.41 | 82.60 | 82.60 | 1.99% | 19,973,021 |
| Mar 19, 2026 | 78.10 | 83.23 | 77.94 | 80.99 | 80.99 | 1.33% | 15,217,430 |
| Mar 18, 2026 | 78.56 | 80.47 | 77.60 | 79.93 | 79.93 | 3.07% | 9,743,497 |
| Mar 17, 2026 | 82.33 | 82.99 | 77.55 | 77.55 | 77.55 | -4.74% | 11,019,250 |
| Mar 16, 2026 | 81.00 | 81.75 | 78.80 | 81.41 | 81.41 | 0.83% | 10,685,901 |
| Mar 13, 2026 | 77.80 | 82.88 | 77.72 | 80.74 | 80.74 | 2.41% | 14,225,810 |
| Mar 12, 2026 | 79.73 | 81.98 | 77.70 | 78.84 | 78.84 | -1.82% | 9,848,778 |
| Mar 11, 2026 | 81.01 | 82.30 | 79.88 | 80.30 | 80.30 | -0.93% | 8,750,727 |
| Mar 10, 2026 | 79.48 | 81.38 | 79.48 | 81.05 | 81.05 | 5.00% | 11,189,840 |
| Mar 9, 2026 | 77.27 | 77.69 | 73.99 | 77.19 | 77.19 | -3.05% | 12,235,530 |
| Mar 6, 2026 | 80.30 | 81.10 | 78.69 | 79.62 | 79.62 | -1.70% | 8,362,429 |
| Mar 5, 2026 | 82.05 | 83.50 | 80.21 | 81.00 | 81.00 | 0.82% | 10,533,560 |
| Mar 4, 2026 | 79.00 | 82.27 | 79.00 | 80.34 | 80.34 | -0.64% | 10,043,430 |
| Mar 3, 2026 | 85.88 | 86.75 | 80.85 | 80.86 | 80.86 | -4.83% | 16,521,250 |
| Mar 2, 2026 | 84.00 | 86.23 | 83.14 | 84.96 | 84.96 | -1.47% | 14,233,600 |
| Feb 27, 2026 | 88.00 | 88.00 | 85.03 | 86.23 | 86.23 | -5.03% | 17,603,500 |
| Feb 26, 2026 | 88.23 | 93.21 | 85.50 | 90.80 | 90.80 | 2.82% | 28,754,530 |
| Feb 25, 2026 | 85.66 | 88.47 | 84.90 | 88.31 | 88.31 | 3.81% | 16,376,590 |
| Feb 24, 2026 | 83.50 | 86.70 | 83.48 | 85.07 | 85.07 | 2.94% | 11,039,690 |
| Feb 13, 2026 | 84.29 | 85.00 | 82.64 | 82.64 | 82.64 | -1.96% | 7,195,957 |
| Feb 12, 2026 | 84.90 | 85.17 | 83.29 | 84.29 | 84.29 | 0.15% | 8,730,162 |
| Feb 11, 2026 | 85.10 | 86.88 | 84.00 | 84.16 | 84.16 | -1.80% | 7,903,656 |
| Feb 10, 2026 | 85.90 | 88.30 | 85.17 | 85.70 | 85.70 | -0.55% | 9,721,639 |
| Feb 9, 2026 | 87.21 | 87.95 | 85.35 | 86.17 | 86.17 | 1.13% | 10,831,410 |
| Feb 6, 2026 | 82.29 | 87.50 | 80.50 | 85.21 | 85.21 | 3.12% | 14,690,910 |
| Feb 5, 2026 | 84.00 | 84.78 | 82.50 | 82.63 | 82.63 | -2.73% | 8,627,634 |
| Feb 4, 2026 | 84.90 | 86.37 | 83.43 | 84.95 | 84.95 | -1.88% | 10,215,760 |
| Feb 3, 2026 | 88.02 | 88.68 | 83.88 | 86.58 | 86.58 | -1.61% | 16,761,640 |
| Feb 2, 2026 | 86.88 | 92.11 | 86.30 | 88.00 | 88.00 | -0.11% | 16,879,720 |
| Jan 30, 2026 | 84.00 | 89.74 | 83.50 | 88.10 | 88.10 | -0.79% | 19,544,410 |
| Jan 29, 2026 | 92.50 | 92.97 | 88.77 | 88.80 | 88.80 | -4.75% | 13,791,140 |
| Jan 28, 2026 | 92.99 | 94.92 | 91.29 | 93.23 | 93.23 | 0.03% | 14,963,270 |
| Jan 27, 2026 | 91.47 | 93.70 | 88.68 | 93.20 | 93.20 | 1.64% | 15,812,480 |
| Jan 26, 2026 | 92.00 | 92.80 | 90.60 | 91.70 | 91.70 | -0.97% | 12,183,200 |
| Jan 23, 2026 | 96.82 | 96.85 | 92.00 | 92.60 | 92.60 | -4.34% | 15,483,860 |
| Jan 22, 2026 | 94.30 | 97.50 | 94.00 | 96.80 | 96.80 | 4.32% | 18,758,650 |
| Jan 21, 2026 | 89.50 | 94.25 | 89.01 | 92.79 | 92.79 | 2.24% | 14,534,850 |
| Jan 20, 2026 | 94.28 | 94.95 | 90.14 | 90.76 | 90.76 | -4.46% | 13,900,770 |
| Jan 19, 2026 | 96.17 | 98.01 | 93.58 | 95.00 | 95.00 | -2.93% | 13,512,520 |
| Jan 16, 2026 | 98.41 | 99.75 | 95.51 | 97.87 | 97.87 | 1.31% | 19,199,990 |
| Jan 15, 2026 | 95.02 | 96.77 | 93.51 | 96.60 | 96.60 | 0.94% | 13,934,620 |
| Jan 14, 2026 | 92.30 | 97.55 | 91.83 | 95.70 | 95.70 | 4.97% | 22,406,990 |
| Jan 13, 2026 | 95.19 | 96.97 | 91.01 | 91.17 | 91.17 | -4.93% | 13,800,482 |
| Jan 12, 2026 | 95.00 | 95.90 | 91.66 | 95.90 | 95.90 | 0.01% | 18,048,708 |
| Jan 9, 2026 | 95.00 | 97.05 | 92.50 | 95.89 | 95.89 | -0.45% | 14,711,580 |
| Jan 8, 2026 | 98.63 | 100.86 | 96.00 | 96.32 | 96.32 | -3.24% | 15,824,550 |
| Jan 7, 2026 | 98.87 | 102.88 | 97.70 | 99.55 | 99.55 | - | 15,663,170 |
| Jan 6, 2026 | 98.03 | 101.48 | 97.20 | 99.55 | 99.55 | 0.94% | 16,648,440 |
| Jan 5, 2026 | 96.69 | 99.88 | 95.30 | 98.62 | 98.62 | 3.06% | 19,053,170 |
| Dec 31, 2025 | 98.50 | 100.06 | 95.04 | 95.69 | 95.69 | -2.04% | 13,104,127 |
| Dec 30, 2025 | 99.50 | 101.50 | 97.00 | 97.68 | 97.68 | -2.95% | 17,660,080 |
| Dec 29, 2025 | 99.80 | 104.23 | 98.77 | 100.65 | 100.65 | 0.27% | 15,866,350 |
| Dec 26, 2025 | 100.00 | 101.25 | 97.23 | 100.38 | 100.38 | 0.26% | 14,489,880 |
| Dec 25, 2025 | 103.33 | 104.50 | 99.60 | 100.12 | 100.12 | -4.68% | 21,534,180 |
| Dec 24, 2025 | 103.00 | 107.84 | 99.18 | 105.04 | 105.04 | 2.85% | 26,292,810 |
| Dec 23, 2025 | 101.30 | 104.36 | 100.06 | 102.13 | 102.13 | 1.35% | 17,642,950 |
| Dec 22, 2025 | 99.50 | 102.58 | 98.82 | 100.77 | 100.77 | 3.27% | 19,825,570 |
| Dec 19, 2025 | 102.00 | 102.49 | 97.58 | 97.58 | 97.58 | -2.43% | 12,114,149 |
| Dec 18, 2025 | 103.10 | 104.60 | 99.99 | 100.01 | 100.01 | -5.91% | 18,116,630 |
| Dec 17, 2025 | 93.28 | 108.46 | 93.28 | 106.29 | 106.29 | 13.56% | 31,340,445 |
| Dec 16, 2025 | 93.00 | 95.80 | 92.50 | 93.60 | 93.60 | -0.21% | 13,019,160 |
| Dec 15, 2025 | 95.06 | 95.89 | 93.23 | 93.80 | 93.80 | -4.43% | 12,427,040 |
| Dec 12, 2025 | 97.37 | 99.98 | 93.57 | 98.15 | 98.15 | -0.24% | 18,469,860 |
| Dec 11, 2025 | 100.48 | 105.00 | 98.39 | 98.39 | 98.39 | -3.04% | 18,482,761 |
| Dec 10, 2025 | 104.00 | 104.00 | 99.17 | 101.47 | 101.47 | -3.91% | 21,218,463 |
| Dec 9, 2025 | 97.00 | 109.90 | 96.80 | 105.60 | 105.60 | 8.61% | 30,162,571 |
| Dec 8, 2025 | 93.05 | 99.96 | 92.20 | 97.23 | 97.23 | 3.16% | 20,480,140 |
| Dec 5, 2025 | 93.29 | 97.77 | 90.38 | 94.25 | 94.25 | 1.89% | 14,201,430 |
| Dec 4, 2025 | 93.66 | 94.19 | 91.39 | 92.50 | 92.50 | -1.78% | 11,683,460 |
| Dec 3, 2025 | 96.92 | 97.59 | 93.50 | 94.18 | 94.18 | -4.29% | 18,885,890 |
| Dec 2, 2025 | 97.14 | 101.68 | 96.20 | 98.40 | 98.40 | 0.39% | 18,140,360 |
| Dec 1, 2025 | 93.48 | 100.89 | 92.55 | 98.02 | 98.02 | 5.92% | 23,162,270 |
| Nov 28, 2025 | 91.31 | 93.98 | 89.76 | 92.54 | 92.54 | 0.60% | 13,146,668 |
| Nov 27, 2025 | 94.00 | 96.48 | 91.80 | 91.99 | 91.99 | -2.46% | 19,098,761 |