Guangzhou Shiyuan Electronic Technology Company Limited (SHE:002841)
China
· Delayed Price · Currency is CNY 35.11
-0.30 (-0.85%)
Mar 9, 2026, 3:04 PM CST
SHE:002841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.22 | 35.54 | 34.79 | 35.41 | 35.41 | 0.54% | 5,032,593 |
| Mar 5, 2026 | 35.65 | 35.88 | 34.93 | 35.22 | 35.22 | 0.14% | 5,108,916 |
| Mar 4, 2026 | 35.52 | 36.11 | 35.03 | 35.17 | 35.17 | -2.14% | 4,895,924 |
| Mar 3, 2026 | 37.37 | 37.59 | 35.82 | 35.94 | 35.94 | -3.88% | 6,545,277 |
| Mar 2, 2026 | 38.15 | 38.29 | 37.20 | 37.39 | 37.39 | -3.29% | 5,796,429 |
| Feb 27, 2026 | 38.56 | 38.73 | 38.21 | 38.66 | 38.66 | -0.18% | 3,051,116 |
| Feb 26, 2026 | 38.86 | 38.99 | 38.58 | 38.73 | 38.73 | -0.33% | 3,414,930 |
| Feb 25, 2026 | 38.78 | 39.10 | 38.62 | 38.86 | 38.86 | 0.18% | 2,628,641 |
| Feb 24, 2026 | 39.18 | 39.38 | 38.54 | 38.79 | 38.79 | 0.23% | 3,154,929 |
| Feb 13, 2026 | 39.00 | 39.29 | 38.70 | 38.70 | 38.70 | -0.97% | 3,184,131 |
| Feb 12, 2026 | 39.06 | 39.19 | 38.73 | 39.08 | 39.08 | -0.10% | 2,895,170 |
| Feb 11, 2026 | 39.95 | 39.95 | 39.05 | 39.12 | 39.12 | -0.23% | 3,286,868 |
| Feb 10, 2026 | 38.66 | 39.55 | 38.58 | 39.21 | 39.21 | 1.53% | 4,084,332 |
| Feb 9, 2026 | 38.88 | 38.98 | 38.48 | 38.62 | 38.62 | 0.60% | 3,763,046 |
| Feb 6, 2026 | 38.02 | 38.71 | 37.81 | 38.39 | 38.39 | 0.05% | 4,442,692 |
| Feb 5, 2026 | 38.25 | 38.62 | 38.01 | 38.37 | 38.37 | 0.39% | 4,517,110 |
| Feb 4, 2026 | 38.21 | 38.26 | 37.73 | 38.22 | 38.22 | 0.03% | 4,108,913 |
| Feb 3, 2026 | 38.14 | 38.35 | 37.68 | 38.21 | 38.21 | 1.00% | 4,232,393 |
| Feb 2, 2026 | 39.28 | 39.80 | 37.68 | 37.83 | 37.83 | -4.23% | 7,355,452 |
| Jan 30, 2026 | 39.86 | 40.30 | 38.71 | 39.50 | 39.50 | -1.25% | 4,468,896 |
| Jan 29, 2026 | 40.35 | 41.09 | 39.59 | 40.00 | 40.00 | -1.06% | 4,230,321 |
| Jan 28, 2026 | 40.85 | 41.10 | 40.08 | 40.43 | 40.43 | -1.49% | 3,451,897 |
| Jan 27, 2026 | 40.63 | 41.34 | 40.00 | 41.04 | 41.04 | 1.08% | 4,429,124 |
| Jan 26, 2026 | 42.19 | 42.27 | 40.31 | 40.60 | 40.60 | -4.11% | 6,852,764 |
| Jan 23, 2026 | 41.66 | 42.34 | 41.05 | 42.34 | 42.34 | 0.86% | 4,763,021 |
| Jan 22, 2026 | 42.05 | 42.43 | 41.82 | 41.98 | 41.98 | 0.07% | 2,997,285 |
| Jan 21, 2026 | 41.40 | 42.20 | 41.20 | 41.95 | 41.95 | 0.79% | 4,184,531 |
| Jan 20, 2026 | 41.76 | 42.05 | 41.31 | 41.62 | 41.62 | -0.22% | 4,881,300 |
| Jan 19, 2026 | 41.83 | 42.17 | 41.42 | 41.71 | 41.71 | -0.64% | 4,540,918 |
| Jan 16, 2026 | 42.12 | 42.50 | 41.42 | 41.98 | 41.98 | -0.17% | 5,117,661 |
| Jan 15, 2026 | 41.89 | 42.59 | 41.67 | 42.05 | 42.05 | 0.12% | 5,938,843 |
| Jan 14, 2026 | 42.13 | 43.25 | 41.35 | 42.00 | 42.00 | -0.31% | 9,063,395 |
| Jan 13, 2026 | 42.51 | 42.60 | 41.73 | 42.13 | 42.13 | -0.89% | 7,505,415 |
| Jan 12, 2026 | 40.85 | 42.51 | 40.71 | 42.51 | 42.51 | 5.09% | 9,762,589 |
| Jan 9, 2026 | 40.28 | 40.50 | 39.94 | 40.45 | 40.45 | 0.57% | 5,042,468 |
| Jan 8, 2026 | 40.01 | 40.50 | 39.88 | 40.22 | 40.22 | 0.40% | 4,940,303 |
| Jan 7, 2026 | 40.66 | 40.66 | 40.00 | 40.06 | 40.06 | -1.45% | 4,696,152 |
| Jan 6, 2026 | 40.32 | 40.89 | 40.12 | 40.65 | 40.65 | 0.79% | 6,592,676 |
| Jan 5, 2026 | 39.63 | 40.35 | 39.30 | 40.33 | 40.33 | 1.77% | 7,575,229 |
| Dec 31, 2025 | 40.00 | 40.39 | 39.23 | 39.63 | 39.63 | 2.09% | 7,422,507 |
| Dec 30, 2025 | 38.68 | 39.25 | 38.68 | 38.82 | 38.82 | -0.13% | 2,554,850 |
| Dec 29, 2025 | 38.87 | 39.08 | 38.65 | 38.87 | 38.87 | -0.28% | 2,869,625 |
| Dec 26, 2025 | 39.00 | 39.15 | 38.66 | 38.98 | 38.98 | - | 3,080,061 |
| Dec 25, 2025 | 38.87 | 39.06 | 38.61 | 38.98 | 38.98 | 0.28% | 3,225,982 |
| Dec 24, 2025 | 38.21 | 38.90 | 38.09 | 38.87 | 38.87 | 2.05% | 3,403,040 |
| Dec 23, 2025 | 38.31 | 38.49 | 37.59 | 38.09 | 38.09 | -0.70% | 2,875,430 |
| Dec 22, 2025 | 37.87 | 39.02 | 37.81 | 38.36 | 38.36 | 1.70% | 4,889,218 |
| Dec 19, 2025 | 37.72 | 38.10 | 37.57 | 37.72 | 37.72 | 0.16% | 3,013,948 |
| Dec 18, 2025 | 37.20 | 37.85 | 37.15 | 37.66 | 37.66 | 0.80% | 3,281,759 |
| Dec 17, 2025 | 37.60 | 37.76 | 36.82 | 37.36 | 37.36 | -0.69% | 5,305,173 |
| Dec 16, 2025 | 37.80 | 37.89 | 37.26 | 37.62 | 37.62 | -0.29% | 2,711,732 |
| Dec 15, 2025 | 37.85 | 38.18 | 37.61 | 37.73 | 37.73 | -0.89% | 2,542,436 |
| Dec 12, 2025 | 37.30 | 38.24 | 37.26 | 38.07 | 38.07 | 1.79% | 3,455,863 |
| Dec 11, 2025 | 37.95 | 38.15 | 37.40 | 37.40 | 37.40 | -1.53% | 2,795,037 |
| Dec 10, 2025 | 37.91 | 38.23 | 37.42 | 37.98 | 37.98 | 0.18% | 3,033,722 |
| Dec 9, 2025 | 38.35 | 38.60 | 37.81 | 37.91 | 37.91 | -1.66% | 3,765,389 |
| Dec 8, 2025 | 38.79 | 38.96 | 38.51 | 38.55 | 38.55 | -0.44% | 3,730,907 |
| Dec 5, 2025 | 38.41 | 38.86 | 38.12 | 38.72 | 38.72 | 0.89% | 2,417,676 |
| Dec 4, 2025 | 38.49 | 38.58 | 37.96 | 38.38 | 38.38 | -0.31% | 2,093,952 |
| Dec 3, 2025 | 38.98 | 39.19 | 38.30 | 38.50 | 38.50 | -1.23% | 2,386,591 |
| Dec 2, 2025 | 39.40 | 39.59 | 38.84 | 38.98 | 38.98 | -1.02% | 2,814,000 |
| Dec 1, 2025 | 38.50 | 39.66 | 38.30 | 39.38 | 39.38 | 2.61% | 5,210,324 |
| Nov 28, 2025 | 38.01 | 38.49 | 37.91 | 38.38 | 38.38 | 1.00% | 2,591,085 |
| Nov 27, 2025 | 38.05 | 38.51 | 37.95 | 38.00 | 38.00 | -0.08% | 2,636,220 |
| Nov 26, 2025 | 37.87 | 38.55 | 37.78 | 38.03 | 38.03 | 0.42% | 3,038,798 |
| Nov 25, 2025 | 38.06 | 38.60 | 37.87 | 37.87 | 37.87 | 0.58% | 4,307,005 |
| Nov 24, 2025 | 37.68 | 37.99 | 37.26 | 37.65 | 37.65 | 0.35% | 4,138,684 |
| Nov 21, 2025 | 38.15 | 38.78 | 37.40 | 37.52 | 37.52 | -2.29% | 3,891,915 |
| Nov 20, 2025 | 38.92 | 39.09 | 38.34 | 38.40 | 38.40 | -0.62% | 2,394,210 |
| Nov 19, 2025 | 39.25 | 39.45 | 38.44 | 38.64 | 38.64 | -1.55% | 3,657,755 |
| Nov 18, 2025 | 39.30 | 39.49 | 38.91 | 39.25 | 39.25 | -0.05% | 3,593,714 |
| Nov 17, 2025 | 39.80 | 39.92 | 39.17 | 39.27 | 39.27 | -1.55% | 4,980,906 |
| Nov 14, 2025 | 40.10 | 40.43 | 39.88 | 39.89 | 39.89 | -1.07% | 2,883,729 |
| Nov 13, 2025 | 40.01 | 40.33 | 39.75 | 40.32 | 40.32 | 0.70% | 3,307,764 |
| Nov 12, 2025 | 40.61 | 40.77 | 39.93 | 40.04 | 40.04 | -1.38% | 3,572,271 |
| Nov 11, 2025 | 41.09 | 41.27 | 40.45 | 40.60 | 40.60 | -0.93% | 3,302,458 |
| Nov 10, 2025 | 41.31 | 41.57 | 40.41 | 40.98 | 40.98 | -0.49% | 4,054,312 |
| Nov 7, 2025 | 41.19 | 41.55 | 40.79 | 41.18 | 41.18 | -0.07% | 3,868,914 |
| Nov 6, 2025 | 41.14 | 41.47 | 40.78 | 41.21 | 41.21 | 0.44% | 3,409,820 |
| Nov 5, 2025 | 40.84 | 41.26 | 40.36 | 41.03 | 41.03 | -0.41% | 4,034,433 |
| Nov 4, 2025 | 42.05 | 42.28 | 40.92 | 41.20 | 41.20 | -2.21% | 4,903,838 |
| Nov 3, 2025 | 41.66 | 42.87 | 41.50 | 42.13 | 42.13 | 0.98% | 6,847,277 |
| Oct 31, 2025 | 42.20 | 42.44 | 41.68 | 41.72 | 41.72 | -1.21% | 5,587,145 |
| Oct 30, 2025 | 43.04 | 43.35 | 42.16 | 42.23 | 42.23 | -2.63% | 6,843,847 |
| Oct 29, 2025 | 43.30 | 43.59 | 42.80 | 43.37 | 43.37 | 0.16% | 5,986,959 |
| Oct 28, 2025 | 43.42 | 44.86 | 43.10 | 43.30 | 43.30 | -0.71% | 9,839,343 |
| Oct 27, 2025 | 41.68 | 43.80 | 41.40 | 43.61 | 43.61 | 4.66% | 14,765,130 |
| Oct 24, 2025 | 41.43 | 41.77 | 41.08 | 41.67 | 41.67 | 0.53% | 8,277,301 |
| Oct 23, 2025 | 40.48 | 41.65 | 40.16 | 41.45 | 41.45 | 1.82% | 9,673,840 |
| Oct 22, 2025 | 39.61 | 41.40 | 39.60 | 40.71 | 40.71 | 1.45% | 12,556,630 |
| Oct 21, 2025 | 38.80 | 40.81 | 38.50 | 40.13 | 40.13 | 8.14% | 15,952,250 |
| Oct 20, 2025 | 36.75 | 37.28 | 36.59 | 37.11 | 37.11 | 2.01% | 3,415,144 |
| Oct 17, 2025 | 37.04 | 37.29 | 36.22 | 36.38 | 36.38 | -2.18% | 3,428,644 |
| Oct 16, 2025 | 37.60 | 37.60 | 37.02 | 37.19 | 37.19 | -0.91% | 2,832,300 |
| Oct 15, 2025 | 36.79 | 37.53 | 36.30 | 37.53 | 37.53 | 2.12% | 3,719,835 |
| Oct 14, 2025 | 38.05 | 38.20 | 36.68 | 36.75 | 36.75 | -2.03% | 5,927,361 |
| Oct 13, 2025 | 37.83 | 38.42 | 37.27 | 37.51 | 37.51 | -3.80% | 7,888,652 |
| Oct 10, 2025 | 40.44 | 40.50 | 38.96 | 38.99 | 38.99 | -4.53% | 7,447,725 |
| Oct 9, 2025 | 39.88 | 40.84 | 39.88 | 40.84 | 40.84 | 2.61% | 7,152,660 |
| Sep 30, 2025 | 40.32 | 40.32 | 39.60 | 39.80 | 39.80 | -0.50% | 4,713,414 |