Xi'an Sinofuse Electric Co., Ltd. (SHE:301031)
China
· Delayed Price · Currency is CNY 145.01
+3.74 (2.65%)
At close: Mar 6, 2026
Xi'an Sinofuse Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 141.30 | 148.80 | 140.14 | 145.01 | 145.01 | 2.65% | 3,016,278 |
| Mar 5, 2026 | 142.10 | 144.43 | 139.80 | 141.27 | 141.27 | 0.45% | 2,061,399 |
| Mar 4, 2026 | 140.05 | 143.85 | 139.00 | 140.64 | 140.64 | -0.29% | 2,097,840 |
| Mar 3, 2026 | 147.48 | 148.99 | 139.00 | 141.05 | 141.05 | -3.66% | 2,613,041 |
| Mar 2, 2026 | 144.28 | 148.80 | 143.39 | 146.41 | 146.41 | 0.23% | 2,682,548 |
| Feb 27, 2026 | 149.67 | 149.68 | 143.81 | 146.08 | 146.08 | -2.73% | 3,080,365 |
| Feb 26, 2026 | 148.21 | 150.45 | 146.02 | 150.18 | 150.18 | 1.62% | 2,577,322 |
| Feb 25, 2026 | 147.01 | 148.22 | 144.30 | 147.79 | 147.79 | 0.71% | 2,623,677 |
| Feb 24, 2026 | 145.85 | 151.22 | 145.30 | 146.75 | 146.75 | 0.58% | 3,184,638 |
| Feb 13, 2026 | 144.81 | 150.50 | 144.56 | 145.90 | 145.90 | -0.51% | 2,690,900 |
| Feb 12, 2026 | 144.45 | 148.50 | 144.10 | 146.65 | 146.65 | 1.46% | 2,840,002 |
| Feb 11, 2026 | 143.91 | 146.65 | 142.31 | 144.54 | 144.54 | 0.44% | 2,186,221 |
| Feb 10, 2026 | 142.76 | 145.57 | 141.86 | 143.90 | 143.90 | 0.84% | 1,849,180 |
| Feb 9, 2026 | 142.89 | 143.90 | 140.11 | 142.70 | 142.70 | 1.13% | 2,002,648 |
| Feb 6, 2026 | 137.65 | 142.55 | 135.00 | 141.10 | 141.10 | 2.16% | 3,072,192 |
| Feb 5, 2026 | 142.18 | 143.64 | 137.27 | 138.11 | 138.11 | -4.75% | 2,858,495 |
| Feb 4, 2026 | 142.00 | 146.79 | 141.05 | 144.99 | 144.99 | 1.47% | 3,545,828 |
| Feb 3, 2026 | 141.73 | 142.98 | 139.20 | 142.89 | 142.89 | 1.63% | 3,357,764 |
| Feb 2, 2026 | 144.50 | 145.49 | 139.88 | 140.60 | 140.60 | -1.67% | 3,497,024 |
| Jan 30, 2026 | 139.60 | 144.77 | 136.80 | 142.99 | 142.99 | 1.79% | 3,452,769 |
| Jan 29, 2026 | 144.34 | 147.18 | 139.60 | 140.47 | 140.47 | -3.33% | 2,981,289 |
| Jan 28, 2026 | 145.80 | 146.99 | 142.28 | 145.31 | 145.31 | -1.65% | 3,386,289 |
| Jan 27, 2026 | 145.08 | 147.85 | 140.83 | 147.75 | 147.75 | 1.01% | 5,891,170 |
| Jan 26, 2026 | 146.91 | 149.88 | 144.10 | 146.27 | 146.27 | -1.27% | 7,348,294 |
| Jan 23, 2026 | 152.00 | 154.00 | 144.98 | 148.15 | 148.15 | -2.22% | 7,658,762 |
| Jan 22, 2026 | 158.00 | 158.00 | 149.26 | 151.51 | 151.51 | 5.66% | 14,367,434 |
| Jan 21, 2026 | 142.53 | 143.40 | 142.52 | 143.40 | 143.40 | 20.00% | 5,028,065 |
| Jan 20, 2026 | 120.61 | 124.42 | 118.00 | 119.50 | 119.50 | -0.82% | 4,329,654 |
| Jan 19, 2026 | 120.00 | 124.88 | 118.40 | 120.49 | 120.49 | 0.56% | 4,249,955 |
| Jan 16, 2026 | 121.08 | 122.86 | 118.00 | 119.82 | 119.82 | 0.85% | 3,116,892 |
| Jan 15, 2026 | 116.76 | 120.43 | 115.97 | 118.81 | 118.81 | -0.91% | 3,564,345 |
| Jan 14, 2026 | 108.38 | 122.96 | 107.39 | 119.90 | 119.90 | 11.15% | 6,367,800 |
| Jan 13, 2026 | 109.38 | 110.54 | 107.10 | 107.87 | 107.87 | -1.76% | 2,280,932 |
| Jan 12, 2026 | 112.36 | 113.00 | 106.16 | 109.80 | 109.80 | -1.71% | 3,749,953 |
| Jan 9, 2026 | 110.50 | 112.88 | 110.38 | 111.71 | 111.71 | 0.48% | 2,167,021 |
| Jan 8, 2026 | 114.50 | 114.50 | 110.20 | 111.18 | 111.18 | -2.63% | 2,435,901 |
| Jan 7, 2026 | 114.00 | 116.10 | 112.51 | 114.18 | 114.18 | -0.08% | 2,286,023 |
| Jan 6, 2026 | 113.32 | 116.33 | 112.70 | 114.27 | 114.27 | 0.75% | 1,992,406 |
| Jan 5, 2026 | 112.49 | 115.15 | 112.47 | 113.42 | 113.42 | 1.10% | 1,511,931 |
| Dec 31, 2025 | 112.87 | 113.96 | 111.92 | 112.19 | 112.19 | -0.78% | 1,055,728 |
| Dec 30, 2025 | 111.82 | 114.40 | 111.37 | 113.07 | 113.07 | 0.28% | 1,447,704 |
| Dec 29, 2025 | 110.50 | 114.80 | 110.29 | 112.75 | 112.75 | 1.08% | 1,835,957 |
| Dec 26, 2025 | 112.18 | 113.57 | 111.25 | 111.55 | 111.55 | -0.97% | 1,118,617 |
| Dec 25, 2025 | 112.03 | 113.18 | 111.18 | 112.64 | 112.64 | 0.11% | 1,309,592 |
| Dec 24, 2025 | 109.60 | 113.49 | 108.91 | 112.52 | 112.52 | 2.48% | 1,760,426 |
| Dec 23, 2025 | 108.89 | 110.50 | 108.18 | 109.80 | 109.80 | 0.56% | 1,397,673 |
| Dec 22, 2025 | 105.30 | 110.66 | 105.13 | 109.19 | 109.19 | 3.80% | 2,071,743 |
| Dec 19, 2025 | 106.39 | 107.23 | 104.91 | 105.19 | 105.19 | -1.46% | 1,474,952 |
| Dec 18, 2025 | 106.00 | 107.49 | 105.51 | 106.75 | 106.75 | -0.09% | 1,107,492 |
| Dec 17, 2025 | 104.38 | 106.92 | 103.78 | 106.85 | 106.85 | 1.20% | 1,667,944 |
| Dec 16, 2025 | 107.64 | 108.20 | 104.80 | 105.58 | 105.58 | -2.33% | 1,398,568 |
| Dec 15, 2025 | 109.11 | 110.00 | 107.88 | 108.10 | 108.10 | -1.50% | 1,322,137 |
| Dec 12, 2025 | 107.48 | 111.10 | 107.48 | 109.75 | 109.75 | 2.11% | 1,894,402 |
| Dec 11, 2025 | 107.50 | 110.80 | 107.15 | 107.48 | 107.48 | 0.01% | 1,505,127 |
| Dec 10, 2025 | 109.00 | 109.00 | 105.66 | 107.47 | 107.47 | -1.57% | 1,555,560 |
| Dec 9, 2025 | 110.18 | 111.80 | 108.68 | 109.18 | 109.18 | -0.43% | 1,849,566 |
| Dec 8, 2025 | 107.80 | 110.78 | 106.97 | 109.65 | 109.65 | 2.58% | 2,650,718 |
| Dec 5, 2025 | 102.31 | 107.74 | 101.20 | 106.89 | 106.89 | 4.28% | 2,643,105 |
| Dec 4, 2025 | 100.47 | 102.87 | 99.90 | 102.50 | 102.50 | 1.81% | 1,405,400 |
| Dec 3, 2025 | 100.18 | 101.86 | 100.06 | 100.68 | 100.68 | -0.04% | 1,149,513 |
| Dec 2, 2025 | 102.58 | 102.86 | 99.88 | 100.72 | 100.72 | -2.04% | 1,454,169 |
| Dec 1, 2025 | 102.80 | 103.60 | 102.01 | 102.82 | 102.82 | -0.42% | 1,364,343 |
| Nov 28, 2025 | 101.35 | 103.55 | 100.50 | 103.25 | 103.25 | 1.86% | 1,197,368 |
| Nov 27, 2025 | 100.41 | 102.90 | 100.41 | 101.36 | 101.36 | 0.73% | 1,379,719 |
| Nov 26, 2025 | 100.45 | 101.90 | 99.71 | 100.63 | 100.63 | 0.05% | 1,132,139 |
| Nov 25, 2025 | 101.24 | 103.33 | 100.50 | 100.58 | 100.58 | -0.14% | 1,738,742 |
| Nov 24, 2025 | 99.50 | 101.57 | 99.31 | 100.72 | 100.72 | 2.07% | 1,530,362 |
| Nov 21, 2025 | 101.02 | 101.82 | 97.48 | 98.68 | 98.68 | -3.71% | 2,189,736 |
| Nov 20, 2025 | 104.40 | 105.70 | 100.01 | 102.48 | 102.48 | -1.27% | 1,930,717 |
| Nov 19, 2025 | 105.00 | 107.05 | 103.44 | 103.80 | 103.80 | -0.63% | 1,593,414 |
| Nov 18, 2025 | 104.61 | 105.00 | 103.60 | 104.46 | 104.46 | -0.52% | 1,590,065 |
| Nov 17, 2025 | 107.46 | 108.18 | 104.60 | 105.01 | 105.01 | -2.11% | 2,062,687 |
| Nov 14, 2025 | 105.00 | 111.30 | 104.50 | 107.27 | 107.27 | 0.91% | 3,373,339 |
| Nov 13, 2025 | 105.55 | 107.29 | 103.95 | 106.30 | 106.30 | 1.93% | 2,747,090 |
| Nov 12, 2025 | 105.35 | 106.50 | 103.27 | 104.29 | 104.29 | -1.95% | 2,123,237 |
| Nov 11, 2025 | 110.08 | 111.40 | 105.60 | 106.36 | 106.36 | -2.50% | 3,169,078 |
| Nov 10, 2025 | 112.05 | 113.80 | 107.54 | 109.09 | 109.09 | -3.03% | 4,380,268 |
| Nov 7, 2025 | 124.46 | 125.00 | 111.73 | 112.50 | 112.50 | -9.92% | 7,826,180 |
| Nov 6, 2025 | 121.73 | 127.25 | 120.99 | 124.89 | 124.89 | 2.04% | 4,131,220 |
| Nov 5, 2025 | 114.95 | 123.99 | 113.58 | 122.39 | 122.39 | 2.95% | 4,043,226 |
| Nov 4, 2025 | 121.19 | 125.18 | 117.90 | 118.88 | 118.88 | -0.42% | 3,179,714 |
| Nov 3, 2025 | 117.87 | 120.38 | 114.65 | 119.38 | 119.38 | 1.32% | 3,009,492 |
| Oct 31, 2025 | 117.22 | 121.83 | 117.03 | 117.82 | 117.82 | 0.55% | 3,067,879 |
| Oct 30, 2025 | 118.82 | 120.74 | 117.18 | 117.18 | 117.18 | -1.06% | 2,973,305 |
| Oct 29, 2025 | 117.46 | 119.80 | 115.90 | 118.43 | 118.43 | 1.84% | 2,959,121 |
| Oct 28, 2025 | 120.12 | 124.48 | 115.88 | 116.29 | 116.29 | 1.95% | 6,418,779 |
| Oct 27, 2025 | 111.00 | 114.50 | 110.00 | 114.07 | 114.07 | 4.35% | 3,162,967 |
| Oct 24, 2025 | 105.08 | 109.68 | 105.08 | 109.32 | 109.32 | 4.32% | 3,165,642 |
| Oct 23, 2025 | 103.23 | 104.95 | 100.78 | 104.79 | 104.79 | 0.95% | 1,638,723 |
| Oct 22, 2025 | 105.28 | 105.28 | 103.30 | 103.80 | 103.80 | -2.15% | 1,228,491 |
| Oct 21, 2025 | 103.41 | 106.35 | 103.09 | 106.08 | 106.08 | 2.59% | 1,981,844 |
| Oct 20, 2025 | 101.16 | 104.43 | 101.16 | 103.40 | 103.40 | 3.40% | 2,166,071 |
| Oct 17, 2025 | 107.00 | 107.06 | 99.79 | 100.00 | 100.00 | -6.75% | 3,253,068 |
| Oct 16, 2025 | 110.44 | 112.29 | 106.20 | 107.24 | 107.24 | -0.80% | 2,830,061 |
| Oct 15, 2025 | 104.50 | 109.80 | 102.51 | 108.11 | 108.11 | 3.66% | 3,538,665 |
| Oct 14, 2025 | 108.58 | 109.88 | 103.22 | 104.29 | 104.29 | -3.00% | 4,259,013 |
| Oct 13, 2025 | 106.70 | 109.00 | 103.81 | 107.52 | 107.52 | -8.86% | 5,837,213 |
| Oct 10, 2025 | 119.00 | 122.50 | 116.28 | 117.97 | 117.97 | -3.54% | 4,108,895 |
| Oct 9, 2025 | 121.89 | 123.80 | 118.28 | 122.30 | 122.30 | -0.16% | 5,113,961 |
| Sep 30, 2025 | 117.00 | 123.77 | 114.17 | 122.50 | 122.50 | 3.80% | 6,470,399 |