Skip to main content
Shenzhen Sine Electric Co.,Ltd. (SHA:688395)
China flag China · Delayed Price · Currency is CNY
29.18
+1.29 (4.63%)
Apr 30, 2026, 3:00 PM CST

Shenzhen Sine Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202628.0629.4527.8929.1829.184.63%3,146,000
Apr 29, 202627.8628.3627.6227.8927.890.47%2,048,647
Apr 28, 202628.3528.4527.5027.7627.76-2.15%1,879,643
Apr 27, 202626.8628.4926.7528.3728.376.49%1,959,167
Apr 24, 202626.1426.8125.7926.6426.641.76%713,086
Apr 23, 202626.8026.8026.1026.1826.18-2.20%941,538
Apr 22, 202626.9726.9726.4426.7726.77-0.30%987,675
Apr 21, 202626.9427.1026.6826.8526.85-0.19%680,898
Apr 20, 202626.6626.9226.3026.9026.900.52%903,818
Apr 17, 202626.7526.9226.5226.7626.760.45%836,681
Apr 16, 202626.0826.8225.8026.6426.642.11%805,646
Apr 15, 202626.2426.5426.0326.0926.090.31%956,795
Apr 14, 202626.3226.4825.6626.0126.01-0.88%1,203,177
Apr 13, 202626.0726.2425.8726.2426.240.61%918,727
Apr 10, 202626.3526.6026.0226.0826.08-0.53%1,079,480
Apr 9, 202626.5526.5526.0226.2226.22-0.87%967,712
Apr 8, 202625.8026.5825.7826.4526.455.80%1,165,306
Apr 7, 202624.5125.1924.0925.0025.001.26%1,066,625
Apr 3, 202625.0825.4024.3824.6924.69-1.67%995,703
Apr 2, 202626.2326.2324.8225.1125.11-3.83%1,265,322
Apr 1, 202626.1726.4825.7526.1126.110.93%942,960
Mar 31, 202626.1526.3725.5225.8725.87-1.15%1,189,919
Mar 30, 202625.5826.2425.4526.1726.170.89%1,339,706
Mar 27, 202624.7425.9824.5225.9425.944.81%1,167,746
Mar 26, 202625.3925.6124.6024.7524.75-2.67%816,979
Mar 25, 202624.4125.7124.4125.4325.432.46%1,059,547
Mar 24, 202624.0024.8423.6624.8224.825.08%1,540,417
Mar 23, 202625.2025.2123.2323.6223.62-7.48%1,935,845
Mar 20, 202626.6826.8125.5025.5325.53-3.33%1,563,561
Mar 19, 202627.3027.3026.2126.4126.41-3.86%1,488,717
Mar 18, 202626.5327.4726.5327.4727.473.62%1,383,384
Mar 17, 202627.3327.5826.4126.5126.51-3.00%1,029,921
Mar 16, 202627.2127.7827.0027.3327.330.44%967,218
Mar 13, 202627.1427.8127.1127.2127.21-0.51%946,540
Mar 12, 202627.7527.9427.1227.3527.35-0.83%1,240,385
Mar 11, 202628.4528.7627.4027.5827.58-3.50%1,413,397
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