Sineng Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.22	37.98	36.00	37.57	37.57	3.73%	36,713,414
Apr 28, 2026	36.51	37.25	36.00	36.22	36.22	-1.90%	19,863,619
Apr 27, 2026	36.58	37.35	35.88	36.92	36.92	-0.30%	21,336,550
Apr 24, 2026	37.46	37.68	36.65	37.03	37.03	-4.95%	36,406,350
Apr 23, 2026	37.53	38.97	37.17	38.96	38.96	5.67%	54,469,787
Apr 22, 2026	37.35	37.45	36.50	36.87	36.87	-1.97%	30,172,235
Apr 21, 2026	38.18	38.46	37.30	37.61	37.61	-1.29%	20,511,880
Apr 20, 2026	37.65	38.38	37.50	38.10	38.10	1.20%	22,150,330
Apr 17, 2026	37.80	38.25	37.38	37.65	37.65	-1.26%	21,690,804
Apr 16, 2026	37.75	38.40	37.25	38.13	38.13	1.90%	23,018,711
Apr 15, 2026	38.65	38.72	37.33	37.42	37.42	-3.08%	30,081,828
Apr 14, 2026	38.06	38.64	37.60	38.61	38.61	1.50%	31,114,711
Apr 13, 2026	37.66	38.58	37.23	38.04	38.04	0.71%	29,875,300
Apr 10, 2026	37.77	39.22	37.51	37.77	37.77	0.35%	40,798,019
Apr 9, 2026	35.81	38.06	35.11	37.64	37.64	3.49%	42,307,130
Apr 8, 2026	35.79	36.42	35.65	36.37	36.37	3.38%	31,231,143
Apr 7, 2026	34.60	35.70	34.60	35.18	35.18	0.51%	21,811,696
Apr 3, 2026	37.38	37.80	34.56	35.00	35.00	-6.79%	42,652,147
Apr 2, 2026	39.00	39.62	36.80	37.55	37.55	-5.37%	48,772,460
Apr 1, 2026	39.88	40.35	37.78	39.68	39.68	2.06%	45,441,550
Mar 31, 2026	41.49	42.24	38.80	38.88	38.88	-7.43%	54,394,040
Mar 30, 2026	44.07	44.50	40.80	42.00	42.00	-2.51%	51,495,330
Mar 27, 2026	43.58	45.98	42.63	43.08	43.08	-4.10%	65,142,835
Mar 26, 2026	43.46	47.10	42.00	44.92	44.92	0.90%	96,497,770
Mar 25, 2026	42.82	44.89	41.51	44.52	44.52	5.62%	105,758,800
Mar 24, 2026	41.92	42.82	39.91	42.15	42.15	1.22%	84,430,560
Mar 23, 2026	44.02	44.51	41.01	41.64	41.64	-7.32%	111,741,400
Mar 20, 2026	37.00	44.93	36.60	44.93	44.93	20.01%	134,183,900
Mar 19, 2026	36.78	38.28	36.50	37.44	37.44	0.65%	29,853,984
Mar 18, 2026	37.30	37.45	36.41	37.20	37.20	0.54%	21,134,080
Mar 17, 2026	38.31	39.12	36.94	37.00	37.00	-3.77%	31,254,600
Mar 16, 2026	40.74	40.98	38.13	38.45	38.45	-3.87%	35,333,700
Mar 13, 2026	41.49	43.05	39.90	40.00	40.00	-5.33%	53,721,710
Mar 12, 2026	41.00	42.62	39.82	42.25	42.25	4.40%	60,549,760
Mar 11, 2026	39.70	42.49	39.43	40.47	40.47	1.35%	57,398,540
Mar 10, 2026	39.72	40.03	38.88	39.93	39.93	-0.42%	35,970,150
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