Sineng Electric Co.,Ltd. (SHE:300827)
China
· Delayed Price · Currency is CNY 35.56
+0.65 (1.86%)
At close: Dec 5, 2025
Sineng Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 35.37 | 37.94 | 34.50 | 36.62 | 36.62 | 3.65% | 75,469,200 |
| Sep 29, 2025 | 33.01 | 37.00 | 32.88 | 35.33 | 35.33 | 8.94% | 77,745,540 |
| Sep 26, 2025 | 33.44 | 34.57 | 31.99 | 32.43 | 32.43 | -4.42% | 39,221,540 |
| Sep 25, 2025 | 34.01 | 34.65 | 33.10 | 33.93 | 33.93 | -1.71% | 50,970,620 |
| Sep 24, 2025 | 32.77 | 35.00 | 32.50 | 34.52 | 34.52 | 3.51% | 68,885,630 |
| Sep 23, 2025 | 31.58 | 33.65 | 31.37 | 33.35 | 33.35 | 5.34% | 69,228,090 |
| Sep 22, 2025 | 31.56 | 31.88 | 31.03 | 31.66 | 31.66 | 0.48% | 28,676,860 |
| Sep 19, 2025 | 32.02 | 32.47 | 31.42 | 31.51 | 31.51 | -1.93% | 35,894,800 |
| Sep 18, 2025 | 32.71 | 33.34 | 31.80 | 32.13 | 32.13 | -1.74% | 52,656,140 |
| Sep 17, 2025 | 33.13 | 33.76 | 32.48 | 32.70 | 32.70 | -1.83% | 51,591,440 |
| Sep 16, 2025 | 33.95 | 34.00 | 32.20 | 33.31 | 33.31 | -0.12% | 67,973,420 |
| Sep 15, 2025 | 34.65 | 36.69 | 33.31 | 33.35 | 33.35 | -2.49% | 85,028,910 |
| Sep 12, 2025 | 33.30 | 35.52 | 32.56 | 34.20 | 34.20 | 1.18% | 79,901,060 |
| Sep 11, 2025 | 33.15 | 33.81 | 32.00 | 33.80 | 33.80 | 1.50% | 67,724,330 |
| Sep 10, 2025 | 35.40 | 35.77 | 32.60 | 33.30 | 33.30 | -9.93% | 94,003,250 |
| Sep 9, 2025 | 34.51 | 38.33 | 34.08 | 36.97 | 36.97 | 3.38% | 105,063,100 |
| Sep 8, 2025 | 36.08 | 36.66 | 33.67 | 35.76 | 35.76 | 0.85% | 98,802,940 |
| Sep 5, 2025 | 32.80 | 37.10 | 32.50 | 35.46 | 35.46 | 3.93% | 129,827,300 |
| Sep 4, 2025 | 31.00 | 36.13 | 31.00 | 34.12 | 34.12 | 13.32% | 141,042,500 |
| Sep 3, 2025 | 25.29 | 30.11 | 25.10 | 30.11 | 30.11 | 20.01% | 104,514,900 |
| Sep 2, 2025 | 24.90 | 26.16 | 24.44 | 25.09 | 25.09 | 0.84% | 56,015,890 |
| Sep 1, 2025 | 24.99 | 25.08 | 24.53 | 24.88 | 24.88 | -0.04% | 21,200,970 |
| Aug 29, 2025 | 24.40 | 25.29 | 23.96 | 24.89 | 24.89 | 1.76% | 36,042,650 |
| Aug 28, 2025 | 23.99 | 24.56 | 23.32 | 24.46 | 24.46 | 0.91% | 33,201,380 |
| Aug 27, 2025 | 24.50 | 25.17 | 24.20 | 24.24 | 24.24 | -1.42% | 32,417,260 |
| Aug 26, 2025 | 24.99 | 25.11 | 24.52 | 24.59 | 24.59 | -1.80% | 21,469,920 |
| Aug 25, 2025 | 24.68 | 25.16 | 24.56 | 25.04 | 25.04 | 1.83% | 32,122,850 |
| Aug 22, 2025 | 24.17 | 24.78 | 24.16 | 24.59 | 24.59 | 1.36% | 21,226,480 |
| Aug 21, 2025 | 24.40 | 24.68 | 24.11 | 24.26 | 24.26 | -1.26% | 16,474,800 |
| Aug 20, 2025 | 24.60 | 24.99 | 24.03 | 24.57 | 24.57 | 0.08% | 19,436,050 |
| Aug 19, 2025 | 24.74 | 25.09 | 24.46 | 24.55 | 24.55 | -0.97% | 21,240,920 |
| Aug 18, 2025 | 24.87 | 25.20 | 24.44 | 24.79 | 24.79 | 0.77% | 28,471,060 |
| Aug 15, 2025 | 24.09 | 24.99 | 24.04 | 24.60 | 24.60 | 2.12% | 32,683,990 |
| Aug 14, 2025 | 24.45 | 24.70 | 23.73 | 24.09 | 24.09 | -2.15% | 22,113,270 |
| Aug 13, 2025 | 24.24 | 24.78 | 24.08 | 24.62 | 24.62 | 1.57% | 26,510,410 |
| Aug 12, 2025 | 24.11 | 24.29 | 23.85 | 24.24 | 24.24 | 0.58% | 16,960,910 |
| Aug 11, 2025 | 23.88 | 24.24 | 23.60 | 24.10 | 24.10 | 0.79% | 21,947,330 |
| Aug 8, 2025 | 23.08 | 24.73 | 23.04 | 23.91 | 23.91 | 3.33% | 36,140,720 |
| Aug 7, 2025 | 23.52 | 23.70 | 22.98 | 23.14 | 23.14 | -1.74% | 12,518,280 |
| Aug 6, 2025 | 23.18 | 24.18 | 23.05 | 23.55 | 23.55 | 1.07% | 16,153,450 |
| Aug 5, 2025 | 22.92 | 23.32 | 22.86 | 23.30 | 23.30 | 1.66% | 10,971,920 |
| Aug 4, 2025 | 23.09 | 23.09 | 22.67 | 22.92 | 22.92 | -1.42% | 11,367,000 |
| Aug 1, 2025 | 22.80 | 23.59 | 22.76 | 23.25 | 23.25 | 1.93% | 18,066,410 |
| Jul 31, 2025 | 23.04 | 23.45 | 22.70 | 22.81 | 22.81 | -1.43% | 13,120,810 |
| Jul 30, 2025 | 23.52 | 23.60 | 23.00 | 23.14 | 23.14 | -2.24% | 14,047,670 |
| Jul 29, 2025 | 23.21 | 23.69 | 23.02 | 23.67 | 23.67 | 1.98% | 17,690,660 |
| Jul 28, 2025 | 23.91 | 24.00 | 23.11 | 23.21 | 23.21 | -3.37% | 23,193,600 |
| Jul 25, 2025 | 24.29 | 24.41 | 23.90 | 24.02 | 24.02 | -1.15% | 14,249,450 |
| Jul 24, 2025 | 23.76 | 24.40 | 23.71 | 24.30 | 24.30 | 1.55% | 18,197,390 |
| Jul 23, 2025 | 24.71 | 24.87 | 23.88 | 23.93 | 23.93 | -2.96% | 21,431,440 |
| Jul 22, 2025 | 23.75 | 24.99 | 23.56 | 24.66 | 24.66 | 3.83% | 32,190,450 |
| Jul 21, 2025 | 23.65 | 23.77 | 23.48 | 23.75 | 23.75 | 0.55% | 14,601,800 |
| Jul 18, 2025 | 23.63 | 24.00 | 23.46 | 23.62 | 23.62 | -0.21% | 16,348,170 |
| Jul 17, 2025 | 24.03 | 24.27 | 23.40 | 23.67 | 23.67 | -0.71% | 23,717,220 |
| Jul 16, 2025 | 23.75 | 24.13 | 23.50 | 23.84 | 23.84 | -0.17% | 17,003,170 |
| Jul 15, 2025 | 24.75 | 24.93 | 23.63 | 23.88 | 23.88 | -4.25% | 31,356,240 |
| Jul 14, 2025 | 24.65 | 25.05 | 24.51 | 24.94 | 24.94 | -0.20% | 20,975,710 |
| Jul 11, 2025 | 25.03 | 25.11 | 24.52 | 24.99 | 24.99 | -0.12% | 29,986,480 |