Skip to main content
Shenzhen Sine Electric Co.,Ltd. (SHA:688395)
China flag China · Delayed Price · Currency is CNY
27.58
-1.00 (-3.50%)
Mar 11, 2026, 3:00 PM CST

Shenzhen Sine Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202627.4828.6427.3328.5828.584.96%1,505,987
Mar 9, 202626.5227.8026.0827.2327.231.87%2,057,151
Mar 6, 202625.9426.8125.7326.7326.733.28%844,477
Mar 5, 202625.5826.3825.5825.8825.881.89%840,192
Mar 4, 202625.3325.8125.2625.4025.40-1.01%730,313
Mar 3, 202626.5726.8225.6025.6625.66-2.58%1,307,266
Mar 2, 202627.4327.8826.2826.3426.34-5.15%1,825,756
Feb 27, 202627.1427.8027.0127.7727.771.65%1,236,612
Feb 26, 202627.5427.5927.1827.3227.32-0.33%757,908
Feb 25, 202627.6327.6827.2627.4127.41-0.18%622,325
Feb 24, 202627.1327.5427.1127.4627.461.70%908,049
Feb 13, 202627.0027.4026.8627.0027.00-0.04%627,230
Feb 12, 202627.1427.3026.6527.0127.01-0.48%684,038
Feb 11, 202627.1427.3026.8027.1427.140.48%721,604
Feb 10, 202627.1827.2926.8027.0127.01-0.63%844,284
Feb 9, 202626.7727.1926.6427.1827.182.03%974,816
Feb 6, 202626.4026.9426.2126.6426.640.23%757,749
Feb 5, 202626.8426.9826.4426.5826.58-0.15%679,985
Feb 4, 202626.7727.1526.4426.6226.62-0.52%752,018
Feb 3, 202626.4526.9726.3026.7626.761.36%965,670
Feb 2, 202626.7826.9526.2626.4026.400.57%1,369,534
Jan 30, 202626.1626.4125.7226.2526.250.34%1,070,620
Jan 29, 202626.2226.7725.8626.1626.16-1.28%866,296
Jan 28, 202626.6326.8526.2326.5026.50-1.05%836,643
Jan 27, 202626.3327.1925.8126.7826.781.71%1,598,971
Jan 26, 202627.2827.3326.0326.3326.33-1.79%1,249,019
Jan 23, 202626.6926.9226.6626.8126.810.34%758,945
Jan 22, 202626.6426.9026.4026.7226.720.30%777,147
Jan 21, 202625.8526.6825.8326.6426.642.34%978,697
Jan 20, 202626.1426.4725.7026.0326.03-0.38%988,006
Jan 19, 202626.0026.1925.8926.1326.131.52%906,334
Jan 16, 202625.4525.9025.2925.7425.741.86%1,075,194
Jan 15, 202625.0025.3624.8425.2725.271.00%750,486
Jan 14, 202625.1225.5424.5825.0225.02-0.75%1,138,143
Jan 13, 202625.1525.4224.9025.2125.210.24%967,227
Jan 12, 202624.9325.1724.7525.1525.151.41%1,030,983
Jan 9, 202624.6924.9024.5324.8024.800.94%703,370
Jan 8, 202624.3424.7024.2224.5724.571.36%864,313
Jan 7, 202624.5524.5524.2124.2424.24-0.94%697,774
Jan 6, 202624.5225.0924.3824.4724.47-0.53%804,001
Jan 5, 202624.1924.8624.1924.6024.601.15%1,133,639
Dec 31, 202524.3224.4623.6924.3224.321.08%826,358
Dec 30, 202524.0124.2923.7324.0624.060.12%901,843
Dec 29, 202523.7524.0523.5824.0324.031.69%545,267
Dec 26, 202523.8224.1023.5123.6323.63-0.51%621,717
Dec 25, 202523.7123.8723.4923.7523.751.45%502,415
Dec 24, 202523.3423.5423.1823.4123.41-0.13%389,984
Dec 23, 202523.5623.7322.9523.4423.44-0.51%510,496
Dec 22, 202523.5823.9423.4823.5623.56-0.08%615,234
Dec 19, 202523.0223.6622.9823.5823.583.29%727,553
Dec 18, 202522.7823.1522.5322.8322.830.13%640,860
Dec 17, 202522.6722.8922.2222.8022.800.04%624,521
Dec 16, 202523.2723.3022.6222.7922.79-1.72%507,800
Dec 15, 202523.2423.4822.8223.1923.19-0.22%721,926
Dec 12, 202523.1023.6923.1023.2423.24-0.60%648,661
Dec 11, 202524.0724.1723.3823.3823.38-2.79%1,061,775
Dec 10, 202524.4724.5724.0224.0524.05-2.39%554,280
Dec 9, 202524.5525.0024.3324.6424.640.28%681,534
Dec 8, 202524.4924.6724.2524.5724.571.36%781,972
Dec 5, 202523.9724.3523.6124.2424.241.81%875,073
Dec 4, 202524.1824.3323.7223.8123.81-0.75%950,022
Dec 3, 202524.2824.4523.8023.9923.99-1.19%669,363
Dec 2, 202524.3424.3723.9024.2824.28-0.25%728,312
Dec 1, 202524.7824.7824.2424.3424.34-0.25%834,523
Nov 28, 202524.2324.4223.8424.4024.400.95%720,040
Nov 27, 202523.6524.1823.6524.1724.172.24%666,951
Nov 26, 202524.3924.6023.5523.6423.64-2.60%993,696
Nov 25, 202524.0124.8224.0124.2724.271.17%882,704
Nov 24, 202523.9124.1623.4523.9923.991.35%811,187
Nov 21, 202524.7825.0723.4023.6723.67-5.58%1,149,646
Nov 20, 202525.4025.5524.7825.0725.07-0.71%924,961
Nov 19, 202526.2826.4425.1725.2525.25-3.92%1,182,607
Nov 18, 202526.5926.7226.0026.2826.28-1.17%881,401
Nov 17, 202526.7926.8026.2626.5926.590.23%740,059
Nov 14, 202526.4126.7626.3226.5326.530.08%763,713
Nov 13, 202526.3626.8826.0726.5126.511.22%1,332,251
Nov 12, 202526.5626.7526.1026.1926.19-0.87%846,448
Nov 11, 202526.4726.7826.3726.4226.420.11%776,330
Nov 10, 202526.9727.0926.3026.3926.39-1.38%1,045,744
Nov 7, 202526.6226.9326.5526.7626.760.04%1,056,213
Nov 6, 202526.7727.4526.6026.7526.75-0.11%1,708,322
Nov 5, 202526.0426.9825.9126.7826.782.84%2,197,171
Nov 4, 202526.2326.5925.9326.0426.04-0.88%1,419,671
Nov 3, 202525.9826.4425.7726.2726.271.82%1,432,529
Oct 31, 202525.5625.9325.4525.8025.801.02%1,370,386
Oct 30, 202525.7325.7725.3825.5425.54-0.39%728,557
Oct 29, 202525.7125.8525.3025.6425.64-0.70%1,426,655
Oct 28, 202525.2925.8725.1825.8225.821.97%1,423,818
Oct 27, 202525.7125.8025.0425.3225.32-0.63%941,026
Oct 24, 202525.5025.7425.3625.4825.48-0.27%1,223,118
Oct 23, 202525.5425.6424.9025.5525.550.04%1,019,409
Oct 22, 202525.5525.6825.3125.5425.540.55%711,078
Oct 21, 202524.8725.4524.7525.4025.402.09%941,130
Oct 20, 202524.2925.0724.2924.8824.883.07%972,507
Oct 17, 202524.8324.8324.0624.1424.14-2.82%733,265
Oct 16, 202525.0425.0424.6124.8424.84-0.32%623,561
Oct 15, 202524.7125.2624.7124.9224.921.18%737,506
Oct 14, 202525.1025.4724.6024.6324.63-1.36%967,658
Oct 13, 202523.9325.1623.6124.9724.97-1.11%1,344,803
Oct 10, 202525.2225.5124.8525.2525.250.12%1,236,742