Sieyuan Electric Co., Ltd. (SHE:002028)
China
· Delayed Price · Currency is CNY 229.06
-4.45 (-1.91%)
Mar 9, 2026, 3:04 PM CST
Sieyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 226.80 | 228.50 | 220.43 | 224.08 | - | -4.04% | 6,314,613 |
| Mar 6, 2026 | 228.82 | 239.12 | 228.60 | 233.51 | 233.51 | 1.22% | 10,338,330 |
| Mar 5, 2026 | 224.99 | 236.28 | 224.77 | 230.70 | 230.70 | 2.58% | 12,047,430 |
| Mar 4, 2026 | 216.44 | 231.89 | 216.44 | 224.89 | 224.89 | 2.50% | 12,048,950 |
| Mar 3, 2026 | 221.84 | 225.35 | 218.88 | 219.40 | 219.40 | -1.41% | 9,530,526 |
| Mar 2, 2026 | 213.57 | 224.50 | 212.29 | 222.53 | 222.53 | 3.78% | 10,482,730 |
| Feb 27, 2026 | 222.78 | 226.00 | 210.53 | 214.43 | 214.43 | -5.67% | 16,584,350 |
| Feb 26, 2026 | 222.02 | 231.11 | 220.38 | 227.32 | 227.32 | 1.53% | 8,245,224 |
| Feb 25, 2026 | 223.00 | 226.43 | 218.95 | 223.90 | 223.90 | -0.08% | 7,115,150 |
| Feb 24, 2026 | 214.92 | 228.62 | 212.93 | 224.08 | 224.08 | 5.38% | 8,650,430 |
| Feb 13, 2026 | 215.99 | 217.85 | 212.03 | 212.63 | 212.63 | -2.68% | 7,584,594 |
| Feb 12, 2026 | 208.60 | 221.50 | 207.00 | 218.49 | 218.49 | 5.76% | 9,054,813 |
| Feb 11, 2026 | 206.90 | 210.33 | 204.24 | 206.60 | 206.60 | -0.67% | 5,032,896 |
| Feb 10, 2026 | 202.08 | 210.88 | 197.60 | 208.00 | 208.00 | 2.97% | 9,755,187 |
| Feb 9, 2026 | 191.76 | 202.77 | 191.59 | 202.00 | 202.00 | 7.45% | 11,856,990 |
| Feb 6, 2026 | 192.38 | 193.88 | 188.00 | 188.00 | 188.00 | -2.28% | 8,265,328 |
| Feb 5, 2026 | 201.00 | 201.96 | 188.80 | 192.38 | 192.38 | -4.68% | 11,448,810 |
| Feb 4, 2026 | 199.50 | 203.51 | 196.93 | 201.83 | 201.83 | 1.17% | 9,316,688 |
| Feb 3, 2026 | 185.20 | 200.10 | 185.10 | 199.50 | 199.50 | 6.65% | 14,894,840 |
| Feb 2, 2026 | 188.49 | 194.35 | 184.72 | 187.06 | 187.06 | 1.22% | 15,327,300 |
| Jan 30, 2026 | 183.41 | 186.81 | 178.50 | 184.80 | 184.80 | -0.59% | 10,598,850 |
| Jan 29, 2026 | 191.66 | 191.70 | 185.77 | 185.89 | 185.89 | -3.03% | 11,232,010 |
| Jan 28, 2026 | 189.34 | 193.96 | 187.50 | 191.69 | 191.69 | 1.28% | 10,648,300 |
| Jan 27, 2026 | 190.50 | 194.26 | 187.60 | 189.26 | 189.26 | -0.27% | 7,899,306 |
| Jan 26, 2026 | 187.52 | 194.57 | 187.10 | 189.77 | 189.77 | 0.64% | 10,775,400 |
| Jan 23, 2026 | 190.00 | 193.43 | 187.66 | 188.56 | 188.56 | -1.29% | 11,690,700 |
| Jan 22, 2026 | 196.96 | 200.86 | 188.18 | 191.03 | 191.03 | -3.01% | 15,715,950 |
| Jan 21, 2026 | 192.79 | 201.56 | 188.00 | 196.95 | 196.95 | 0.07% | 16,910,940 |
| Jan 20, 2026 | 202.45 | 202.45 | 191.15 | 196.82 | 196.82 | -3.75% | 22,455,810 |
| Jan 19, 2026 | 189.98 | 204.49 | 189.53 | 204.49 | 204.49 | 10.00% | 23,738,760 |
| Jan 16, 2026 | 185.89 | 185.90 | 181.80 | 185.90 | 185.90 | 10.00% | 15,273,270 |
| Jan 15, 2026 | 161.85 | 170.50 | 161.85 | 169.00 | 169.00 | 4.40% | 11,780,090 |
| Jan 14, 2026 | 162.39 | 167.97 | 160.00 | 161.87 | 161.87 | -0.28% | 11,911,370 |
| Jan 13, 2026 | 160.02 | 168.67 | 156.18 | 162.33 | 162.33 | 1.91% | 17,750,580 |
| Jan 12, 2026 | 160.50 | 160.50 | 155.70 | 159.29 | 159.29 | -0.16% | 7,729,414 |
| Jan 9, 2026 | 152.01 | 160.10 | 151.00 | 159.55 | 159.55 | 4.36% | 9,429,934 |
| Jan 8, 2026 | 154.33 | 157.00 | 151.08 | 152.89 | 152.89 | -0.93% | 6,038,536 |
| Jan 7, 2026 | 151.01 | 155.55 | 149.25 | 154.33 | 154.33 | 2.96% | 9,957,744 |
| Jan 6, 2026 | 151.04 | 153.17 | 149.00 | 149.90 | 149.90 | -0.83% | 6,683,066 |
| Jan 5, 2026 | 154.59 | 155.00 | 148.68 | 151.15 | 151.15 | -2.23% | 9,923,585 |
| Dec 31, 2025 | 156.00 | 156.99 | 153.00 | 154.59 | 154.59 | -0.90% | 3,667,871 |
| Dec 30, 2025 | 153.57 | 158.61 | 153.57 | 156.00 | 156.00 | 0.24% | 4,644,623 |
| Dec 29, 2025 | 161.00 | 161.35 | 155.00 | 155.62 | 155.62 | -3.34% | 6,088,275 |
| Dec 26, 2025 | 154.33 | 162.40 | 153.60 | 161.00 | 161.00 | 4.05% | 8,853,020 |
| Dec 25, 2025 | 149.79 | 157.68 | 148.50 | 154.73 | 154.73 | 3.25% | 6,612,428 |
| Dec 24, 2025 | 149.10 | 150.63 | 147.25 | 149.86 | 149.86 | -0.22% | 4,063,700 |
| Dec 23, 2025 | 150.02 | 151.31 | 148.01 | 150.19 | 150.19 | -0.07% | 5,055,708 |
| Dec 22, 2025 | 147.10 | 150.56 | 145.00 | 150.30 | 150.30 | 3.05% | 7,079,609 |
| Dec 19, 2025 | 145.13 | 148.50 | 145.13 | 145.85 | 145.85 | 1.14% | 6,556,348 |
| Dec 18, 2025 | 148.01 | 149.65 | 144.20 | 144.20 | 144.20 | -3.93% | 7,074,340 |
| Dec 17, 2025 | 149.28 | 151.40 | 146.70 | 150.10 | 150.10 | 0.61% | 7,590,851 |
| Dec 16, 2025 | 154.93 | 155.01 | 146.00 | 149.19 | 149.19 | -3.76% | 11,301,272 |
| Dec 15, 2025 | 150.50 | 158.55 | 150.50 | 155.02 | 155.02 | 1.92% | 9,147,769 |
| Dec 12, 2025 | 154.01 | 157.00 | 150.80 | 152.10 | 152.10 | -1.16% | 9,396,145 |
| Dec 11, 2025 | 159.49 | 161.99 | 153.88 | 153.88 | 153.88 | -2.05% | 7,211,035 |
| Dec 10, 2025 | 155.32 | 157.80 | 153.95 | 157.10 | 157.10 | 0.22% | 4,818,578 |
| Dec 9, 2025 | 154.01 | 159.66 | 152.50 | 156.76 | 156.76 | 1.12% | 7,341,405 |
| Dec 8, 2025 | 160.76 | 161.90 | 151.50 | 155.03 | 155.03 | -2.44% | 9,033,508 |
| 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 |