Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.29	40.50	38.20	40.10	40.10	3.27%	44,112,700
Mar 6, 2026	37.06	39.15	36.65	38.83	38.83	3.77%	36,647,620
Mar 5, 2026	37.94	38.34	37.20	37.42	37.42	-0.32%	25,212,380
Mar 4, 2026	35.85	38.08	35.70	37.54	37.54	2.01%	25,525,270
Mar 3, 2026	37.66	39.25	36.79	36.80	36.80	-0.16%	37,161,770
Mar 2, 2026	35.53	37.37	35.38	36.86	36.86	1.88%	22,856,580
Feb 27, 2026	35.81	36.56	35.80	36.18	36.18	0.44%	14,025,140
Feb 26, 2026	36.30	36.38	35.60	36.02	36.02	-1.02%	15,766,351
Feb 25, 2026	36.02	36.87	35.88	36.39	36.39	0.80%	14,651,941
Feb 24, 2026	35.57	36.35	35.46	36.10	36.10	2.88%	12,554,380
Feb 13, 2026	35.61	35.93	35.08	35.09	35.09	-2.07%	9,780,815
Feb 12, 2026	35.77	36.13	35.38	35.83	35.83	0.17%	10,134,466
Feb 11, 2026	35.98	36.30	35.74	35.77	35.77	-0.61%	8,463,913
Feb 10, 2026	36.59	36.82	35.88	35.99	35.99	-2.36%	13,997,560
Feb 9, 2026	36.20	37.20	35.95	36.86	36.86	3.08%	15,188,860
Feb 6, 2026	36.40	36.56	35.73	35.76	35.76	-2.45%	17,177,060
Feb 5, 2026	38.00	38.00	36.60	36.66	36.66	-5.39%	18,660,300
Feb 4, 2026	37.18	38.89	37.02	38.75	38.75	4.08%	25,556,830
Feb 3, 2026	37.00	37.50	36.62	37.23	37.23	1.50%	14,505,580
Feb 2, 2026	37.10	38.20	36.60	36.68	36.68	-1.08%	17,218,780
Jan 30, 2026	36.25	37.70	35.70	37.08	37.08	1.98%	15,521,180
Jan 29, 2026	36.52	37.52	36.29	36.36	36.36	-1.38%	15,592,680
Jan 28, 2026	37.66	38.00	36.70	36.87	36.87	-2.49%	18,431,100
Jan 27, 2026	38.78	39.00	36.65	37.81	37.81	-3.67%	27,071,493
Jan 26, 2026	40.88	41.16	39.00	39.25	39.25	-4.10%	27,693,380
Jan 23, 2026	38.28	41.50	37.61	40.93	40.93	3.36%	47,700,400
Jan 22, 2026	39.32	40.19	38.77	39.60	39.60	0.41%	21,768,160
Jan 21, 2026	38.88	39.91	38.60	39.44	39.44	-0.40%	18,480,277
Jan 20, 2026	41.60	41.89	38.68	39.60	39.60	-6.18%	34,929,349
Jan 19, 2026	39.51	42.50	39.39	42.21	42.21	4.58%	36,989,511
Jan 16, 2026	41.85	43.00	40.35	40.36	40.36	-1.68%	31,771,650
Jan 15, 2026	39.90	41.52	39.54	41.05	41.05	0.98%	30,912,400
Jan 14, 2026	41.00	42.90	39.33	40.65	40.65	-3.42%	58,880,160
Jan 13, 2026	38.83	42.09	37.56	42.09	42.09	8.06%	65,816,346
Jan 12, 2026	38.48	39.38	37.80	38.95	38.95	-0.66%	39,832,656
Jan 9, 2026	39.86	40.77	38.90	39.21	39.21	-1.18%	39,167,040
Jan 8, 2026	39.00	40.32	38.48	39.68	39.68	1.04%	37,880,360
Jan 7, 2026	38.01	39.50	38.01	39.27	39.27	0.90%	43,404,993
Jan 6, 2026	35.39	39.88	35.30	38.92	38.92	11.52%	64,974,340
Jan 5, 2026	34.28	34.92	34.10	34.90	34.90	1.99%	18,756,860
Dec 31, 2025	35.50	35.54	34.21	34.22	34.22	-3.11%	22,706,935
Dec 30, 2025	35.50	35.63	35.02	35.32	35.32	-1.86%	21,350,070
Dec 29, 2025	37.03	37.37	35.81	35.99	35.99	-4.10%	36,258,759
Dec 26, 2025	38.20	38.78	37.49	37.53	37.53	-0.64%	45,203,600
Dec 25, 2025	36.79	38.28	36.66	37.77	37.77	3.03%	41,335,230
Dec 24, 2025	36.32	37.00	35.59	36.66	36.66	0.47%	27,984,760
Dec 23, 2025	36.15	37.20	35.45	36.49	36.49	0.88%	31,903,310
Dec 22, 2025	34.89	37.00	34.89	36.17	36.17	3.91%	32,710,090
Dec 19, 2025	34.56	35.58	34.56	34.81	34.81	1.43%	22,358,950
Dec 18, 2025	35.89	35.89	34.20	34.32	34.32	-5.35%	31,157,030
Dec 17, 2025	35.00	36.60	34.81	36.26	36.26	3.42%	25,582,090
Dec 16, 2025	36.43	36.54	34.35	35.06	35.06	-4.86%	29,554,860
Dec 15, 2025	36.01	37.73	35.94	36.85	36.85	1.38%	40,176,503
Dec 12, 2025	34.82	36.59	34.79	36.35	36.35	5.48%	42,292,782
Dec 11, 2025	34.38	35.57	34.38	34.46	34.46	0.58%	25,017,590
Dec 10, 2025	36.00	36.36	33.85	34.26	34.26	-4.41%	33,776,110
Dec 9, 2025	35.40	36.49	35.20	35.84	35.84	0.25%	26,263,940
Dec 8, 2025	35.50	36.01	34.90	35.75	35.75	0.53%	25,186,280
Dec 5, 2025	35.01	35.86	34.74	35.56	35.56	1.86%	21,416,837
Dec 4, 2025	35.51	35.75	34.66	34.91	34.91	-1.99%	20,200,470
Dec 3, 2025	36.29	36.68	35.20	35.62	35.62	-1.55%	24,153,337
Dec 2, 2025	36.73	37.16	36.01	36.18	36.18	-2.22%	20,652,126
Dec 1, 2025	37.52	37.89	36.40	37.00	37.00	-0.94%	27,949,810
Nov 28, 2025	36.28	38.35	36.00	37.35	37.35	2.61%	41,105,020
Nov 27, 2025	36.23	37.93	36.23	36.40	36.40	0.52%	46,576,250
Nov 26, 2025	37.87	37.98	36.10	36.21	36.21	-5.36%	49,518,160
Nov 25, 2025	37.85	39.22	37.82	38.26	38.26	1.81%	35,081,850
Nov 24, 2025	38.16	38.70	37.00	37.58	37.58	-0.66%	32,201,040
Nov 21, 2025	38.96	39.85	37.70	37.83	37.83	-6.43%	45,256,690
Nov 20, 2025	41.10	42.93	40.27	40.43	40.43	-0.42%	59,057,780
Nov 19, 2025	40.44	41.38	39.61	40.60	40.60	-0.56%	46,857,780
Nov 18, 2025	43.20	43.65	40.03	40.83	40.83	-8.12%	70,147,650
Nov 17, 2025	45.34	46.30	43.56	44.44	44.44	-2.76%	72,402,750
Nov 14, 2025	45.00	49.47	44.65	45.70	45.70	2.37%	120,217,600
Nov 13, 2025	37.51	44.64	37.51	44.64	44.64	20.00%	93,128,580
Nov 12, 2025	37.17	38.50	34.93	37.20	37.20	-1.48%	64,982,300
Nov 11, 2025	36.17	40.99	35.99	37.76	37.76	5.27%	78,318,810
Nov 10, 2025	35.10	36.00	33.88	35.87	35.87	3.37%	55,553,620
Nov 7, 2025	34.29	35.36	34.28	34.70	34.70	-0.57%	46,961,590
Nov 6, 2025	35.10	36.38	34.71	34.90	34.90	-0.03%	76,105,060
Nov 5, 2025	32.01	35.25	31.74	34.91	34.91	4.43%	65,708,520
Nov 4, 2025	34.47	35.91	32.62	33.43	33.43	-1.09%	63,221,400
Nov 3, 2025	32.25	33.80	32.25	33.80	33.80	4.90%	48,170,800
Oct 31, 2025	31.55	33.32	31.55	32.22	32.22	2.68%	44,728,260
Oct 30, 2025	32.02	32.93	31.26	31.38	31.38	-2.64%	46,237,840
Oct 29, 2025	29.03	32.30	28.95	32.23	32.23	8.41%	53,891,950
Oct 28, 2025	30.29	30.30	29.68	29.73	29.73	-1.95%	20,515,510
Oct 27, 2025	30.80	30.80	29.87	30.32	30.32	0.83%	24,993,490
Oct 24, 2025	29.29	30.61	29.29	30.07	30.07	3.01%	24,018,460
Oct 23, 2025	29.13	29.48	28.45	29.19	29.19	-0.48%	16,091,650
Oct 22, 2025	29.85	29.99	29.27	29.33	29.33	-2.17%	14,544,190
Oct 21, 2025	30.07	30.48	29.55	29.98	29.98	0.27%	17,021,530
Oct 20, 2025	29.78	30.09	29.29	29.90	29.90	2.47%	17,604,650
Oct 17, 2025	31.58	31.60	29.08	29.18	29.18	-7.66%	34,527,670
Oct 16, 2025	31.94	32.49	31.31	31.60	31.60	-1.43%	23,262,020
Oct 15, 2025	31.73	32.28	30.10	32.06	32.06	1.14%	27,176,960
Oct 14, 2025	32.49	33.77	31.53	31.70	31.70	-1.09%	34,317,500
Oct 13, 2025	30.00	32.34	30.00	32.05	32.05	1.36%	34,959,110
Oct 10, 2025	36.00	36.00	31.60	31.62	31.62	-13.72%	70,980,210
Oct 9, 2025	36.99	37.57	35.60	36.65	36.65	0.08%	60,892,560