Sieyuan Electric Co., Ltd. (SHE:002028)
China
· Delayed Price · Currency is CNY 158.91
+8.91 (5.94%)
At close: Dec 5, 2025
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.43 | 159.70 | 148.15 | 158.91 | 158.91 | 5.94% | 9,959,007 |
| Dec 4, 2025 | 147.62 | 152.50 | 146.13 | 150.00 | 150.00 | 1.59% | 6,538,525 |
| Dec 3, 2025 | 145.00 | 150.14 | 144.11 | 147.65 | 147.65 | 1.81% | 6,329,743 |
| Dec 2, 2025 | 144.68 | 146.19 | 142.49 | 145.02 | 145.02 | -0.24% | 4,197,550 |
| Dec 1, 2025 | 143.50 | 146.45 | 141.59 | 145.37 | 145.37 | 1.30% | 6,359,317 |
| Nov 28, 2025 | 139.61 | 144.80 | 139.39 | 143.50 | 143.50 | 2.26% | 6,645,183 |
| Nov 27, 2025 | 141.03 | 147.26 | 139.82 | 140.33 | 140.33 | -0.48% | 9,034,102 |
| Nov 26, 2025 | 144.23 | 144.60 | 140.00 | 141.00 | 141.00 | -1.88% | 10,139,820 |
| Nov 25, 2025 | 137.25 | 145.69 | 137.00 | 143.70 | 143.70 | 5.27% | 10,369,432 |
| Nov 24, 2025 | 135.19 | 137.06 | 133.50 | 136.50 | 136.50 | 0.53% | 8,716,873 |
| Nov 21, 2025 | 138.00 | 139.79 | 135.41 | 135.78 | 135.78 | -4.04% | 9,922,928 |
| Nov 20, 2025 | 144.00 | 144.55 | 139.50 | 141.50 | 141.50 | -0.27% | 7,041,379 |
| Nov 19, 2025 | 142.96 | 144.84 | 141.39 | 141.88 | 141.88 | -0.67% | 6,787,781 |
| Nov 18, 2025 | 144.01 | 147.00 | 141.71 | 142.84 | 142.84 | -1.41% | 9,019,519 |
| Nov 17, 2025 | 149.00 | 149.80 | 143.30 | 144.88 | 144.88 | -2.84% | 12,447,840 |
| Nov 14, 2025 | 151.01 | 154.39 | 148.50 | 149.12 | 149.12 | -2.25% | 9,887,468 |
| Nov 13, 2025 | 140.50 | 153.88 | 140.50 | 152.55 | 152.55 | 6.00% | 15,565,770 |
| Nov 12, 2025 | 138.52 | 145.10 | 137.75 | 143.91 | 143.91 | 2.14% | 16,474,720 |
| Nov 11, 2025 | 148.00 | 150.54 | 139.90 | 140.90 | 140.90 | -4.15% | 19,762,930 |
| Nov 10, 2025 | 146.23 | 150.31 | 143.03 | 147.00 | 147.00 | 0.53% | 13,261,900 |
| Nov 7, 2025 | 146.07 | 152.75 | 145.67 | 146.23 | 146.23 | -1.00% | 17,102,880 |
| Nov 6, 2025 | 139.99 | 149.52 | 139.00 | 147.70 | 147.70 | 5.49% | 21,460,120 |
| Nov 5, 2025 | 138.00 | 150.00 | 131.28 | 140.01 | 140.01 | -2.02% | 24,727,900 |
| Nov 4, 2025 | 137.00 | 144.70 | 137.00 | 142.89 | 142.89 | 5.07% | 18,665,250 |
| Nov 3, 2025 | 133.97 | 138.98 | 133.89 | 136.00 | 136.00 | 3.54% | 15,205,460 |
| Oct 31, 2025 | 130.62 | 134.00 | 129.02 | 131.35 | 131.35 | 1.42% | 8,487,248 |
| Oct 30, 2025 | 133.00 | 139.00 | 129.22 | 129.51 | 129.51 | -3.18% | 14,047,480 |
| Oct 29, 2025 | 124.03 | 135.85 | 122.00 | 133.76 | 133.76 | 6.84% | 13,142,360 |
| Oct 28, 2025 | 122.18 | 127.19 | 121.73 | 125.20 | 125.20 | 1.66% | 8,111,304 |
| Oct 27, 2025 | 122.00 | 123.44 | 120.36 | 123.15 | 123.15 | 0.51% | 7,731,071 |
| Oct 24, 2025 | 121.36 | 123.40 | 119.08 | 122.53 | 122.53 | 3.50% | 7,577,815 |
| Oct 23, 2025 | 118.23 | 118.49 | 115.01 | 118.39 | 118.39 | -0.35% | 6,682,097 |
| Oct 22, 2025 | 122.40 | 122.40 | 118.08 | 118.80 | 118.80 | -3.30% | 8,451,931 |
| Oct 21, 2025 | 114.69 | 124.50 | 113.80 | 122.85 | 122.85 | 7.32% | 16,952,010 |
| Oct 20, 2025 | 114.00 | 116.90 | 112.70 | 114.47 | 114.47 | 7.69% | 14,235,740 |
| Oct 17, 2025 | 110.41 | 111.49 | 106.10 | 106.30 | 106.30 | -4.94% | 7,993,239 |
| Oct 16, 2025 | 107.61 | 112.20 | 106.57 | 111.82 | 111.82 | 3.94% | 9,126,777 |
| Oct 15, 2025 | 102.48 | 108.17 | 100.32 | 107.58 | 107.58 | 4.62% | 12,598,200 |
| Oct 14, 2025 | 109.23 | 113.86 | 101.58 | 102.83 | 102.83 | -5.56% | 15,467,850 |
| Oct 13, 2025 | 108.00 | 113.45 | 106.40 | 108.88 | 108.88 | -1.59% | 7,413,499 |
| Oct 10, 2025 | 112.00 | 114.87 | 109.70 | 110.64 | 110.64 | -1.26% | 8,663,142 |
| Oct 9, 2025 | 109.17 | 112.50 | 108.20 | 112.05 | 112.05 | 2.78% | 7,792,812 |
| Sep 30, 2025 | 103.44 | 109.99 | 103.01 | 109.02 | 109.02 | 5.22% | 10,117,670 |
| Sep 29, 2025 | 103.97 | 104.50 | 99.55 | 103.61 | 103.61 | 0.49% | 8,574,540 |
| Sep 26, 2025 | 102.98 | 104.49 | 102.45 | 103.10 | 103.10 | -1.33% | 5,226,047 |
| Sep 25, 2025 | 103.00 | 104.49 | 101.01 | 104.49 | 104.49 | 1.28% | 6,225,118 |
| Sep 24, 2025 | 101.49 | 104.80 | 100.50 | 103.17 | 103.17 | 1.15% | 7,034,266 |
| Sep 23, 2025 | 99.88 | 102.45 | 98.50 | 102.00 | 102.00 | 2.12% | 7,248,154 |
| Sep 22, 2025 | 99.62 | 100.88 | 98.40 | 99.88 | 99.88 | 0.26% | 5,726,750 |
| Sep 19, 2025 | 96.99 | 100.88 | 96.99 | 99.62 | 99.62 | 3.59% | 9,053,326 |
| Sep 18, 2025 | 97.98 | 99.90 | 95.20 | 96.17 | 96.17 | -1.24% | 7,670,968 |
| Sep 17, 2025 | 93.11 | 97.86 | 92.88 | 97.38 | 97.38 | 4.55% | 7,443,951 |
| Sep 16, 2025 | 93.22 | 94.66 | 92.77 | 93.14 | 93.14 | -0.09% | 3,666,779 |
| Sep 15, 2025 | 93.44 | 95.17 | 92.21 | 93.22 | 93.22 | -0.24% | 4,842,243 |
| Sep 12, 2025 | 93.30 | 94.50 | 92.94 | 93.44 | 93.44 | 0.47% | 3,883,433 |
| Sep 11, 2025 | 92.32 | 94.21 | 91.21 | 93.00 | 93.00 | 0.65% | 4,549,774 |
| Sep 10, 2025 | 93.00 | 93.68 | 90.88 | 92.40 | 92.40 | -0.63% | 3,985,821 |
| Sep 9, 2025 | 92.81 | 95.51 | 92.77 | 92.99 | 92.99 | -0.28% | 4,376,878 |
| Sep 8, 2025 | 92.40 | 94.49 | 91.83 | 93.25 | 93.25 | -0.44% | 4,812,748 |
| Sep 5, 2025 | 90.86 | 93.94 | 90.20 | 93.66 | 93.66 | 3.33% | 4,885,789 |
| Sep 4, 2025 | 93.43 | 94.00 | 89.40 | 90.64 | 90.64 | -3.06% | 5,542,922 |
| Sep 3, 2025 | 90.90 | 94.79 | 90.90 | 93.50 | 93.50 | 2.92% | 7,213,474 |
| Sep 2, 2025 | 96.00 | 96.70 | 90.50 | 90.85 | 90.85 | -5.72% | 13,053,590 |
| Sep 1, 2025 | 89.02 | 96.36 | 89.02 | 96.36 | 96.36 | 10.00% | 15,264,530 |
| Aug 29, 2025 | 85.35 | 87.61 | 85.35 | 87.60 | 87.60 | 2.82% | 6,928,817 |
| Aug 28, 2025 | 84.56 | 86.30 | 83.57 | 85.20 | 85.20 | 0.54% | 5,610,566 |
| Aug 27, 2025 | 85.50 | 86.72 | 84.70 | 84.74 | 84.74 | -0.15% | 3,785,465 |
| Aug 26, 2025 | 85.86 | 86.39 | 84.77 | 84.87 | 84.87 | -1.29% | 4,453,873 |
| Aug 25, 2025 | 84.00 | 87.32 | 83.91 | 85.98 | 85.98 | 2.05% | 7,028,945 |
| Aug 22, 2025 | 84.01 | 84.69 | 83.55 | 84.25 | 84.25 | -0.23% | 4,799,451 |
| Aug 21, 2025 | 85.13 | 85.50 | 84.01 | 84.44 | 84.44 | -0.80% | 3,884,671 |
| Aug 20, 2025 | 83.47 | 85.14 | 82.43 | 85.12 | 85.12 | 2.31% | 5,583,802 |
| Aug 19, 2025 | 84.50 | 84.62 | 83.10 | 83.20 | 83.20 | -0.93% | 5,436,397 |
| Aug 18, 2025 | 87.15 | 87.99 | 82.80 | 83.98 | 83.98 | -3.53% | 11,923,570 |
| Aug 15, 2025 | 85.65 | 87.45 | 84.75 | 87.05 | 87.05 | 1.66% | 4,589,954 |
| Aug 14, 2025 | 85.25 | 86.00 | 84.25 | 85.63 | 85.63 | 0.06% | 4,358,338 |
| Aug 13, 2025 | 85.00 | 87.00 | 84.50 | 85.58 | 85.58 | 0.68% | 6,502,654 |
| Aug 12, 2025 | 79.81 | 85.38 | 79.28 | 85.00 | 85.00 | 6.49% | 7,889,509 |
| Aug 11, 2025 | 80.79 | 80.89 | 79.00 | 79.82 | 79.82 | -0.21% | 5,083,616 |
| Aug 8, 2025 | 77.98 | 80.05 | 77.60 | 79.99 | 79.99 | 2.84% | 4,583,450 |
| Aug 7, 2025 | 77.20 | 78.48 | 76.90 | 77.78 | 77.78 | 0.62% | 5,021,190 |
| Aug 6, 2025 | 77.76 | 78.60 | 77.30 | 77.30 | 77.30 | -0.59% | 3,776,942 |
| Aug 5, 2025 | 78.46 | 78.82 | 76.90 | 77.76 | 77.76 | -1.92% | 6,261,824 |
| Aug 4, 2025 | 75.00 | 80.72 | 75.00 | 79.28 | 79.28 | 0.55% | 11,316,410 |
| Aug 1, 2025 | 78.23 | 79.78 | 77.50 | 78.85 | 78.85 | 1.09% | 6,496,801 |
| Jul 31, 2025 | 81.62 | 81.62 | 77.85 | 78.00 | 78.00 | -4.65% | 6,919,496 |
| Jul 30, 2025 | 81.57 | 82.54 | 80.99 | 81.80 | 81.80 | -0.07% | 4,097,296 |
| Jul 29, 2025 | 81.16 | 83.42 | 80.80 | 81.86 | 81.86 | 0.89% | 6,410,582 |
| Jul 28, 2025 | 79.77 | 81.47 | 78.60 | 81.14 | 81.14 | 1.44% | 7,504,000 |
| Jul 25, 2025 | 78.17 | 80.73 | 77.79 | 79.99 | 79.99 | 2.91% | 8,161,458 |
| Jul 24, 2025 | 78.78 | 78.85 | 77.26 | 77.73 | 77.73 | -1.31% | 5,848,653 |
| Jul 23, 2025 | 79.48 | 79.55 | 78.26 | 78.76 | 78.76 | -0.30% | 7,075,107 |
| Jul 22, 2025 | 78.50 | 79.10 | 77.38 | 79.00 | 79.00 | 1.67% | 10,365,190 |
| Jul 21, 2025 | 77.07 | 78.60 | 76.82 | 77.70 | 77.70 | 1.89% | 9,325,338 |
| Jul 18, 2025 | 79.49 | 79.62 | 75.83 | 76.26 | 76.26 | -3.80% | 11,013,320 |
| Jul 17, 2025 | 80.18 | 81.22 | 77.99 | 79.27 | 79.27 | -1.04% | 12,280,230 |
| Jul 16, 2025 | 82.58 | 82.71 | 79.70 | 80.10 | 80.10 | -3.00% | 13,389,520 |
| Jul 15, 2025 | 76.88 | 82.98 | 76.13 | 82.58 | 82.58 | 7.26% | 29,425,490 |
| Jul 14, 2025 | 75.08 | 76.99 | 74.50 | 76.99 | 76.99 | 10.00% | 25,693,750 |
| Jul 11, 2025 | 70.45 | 70.94 | 69.92 | 69.99 | 69.99 | -0.72% | 6,076,918 |