Xi'an Sinofuse Electric Co., Ltd. (SHE:301031)
China
· Delayed Price · Currency is CNY 165.41
+3.89 (2.41%)
Apr 28, 2026, 4:00 PM EDT
Xi'an Sinofuse Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.99 | 169.67 | 157.50 | 165.41 | 165.41 | 2.41% | 7,363,376 |
| Apr 27, 2026 | 155.02 | 171.38 | 154.68 | 161.52 | 161.52 | 13.09% | 8,702,381 |
| Apr 24, 2026 | 148.00 | 149.42 | 140.60 | 142.82 | 142.82 | -4.03% | 2,866,630 |
| Apr 23, 2026 | 153.00 | 155.46 | 144.88 | 148.82 | 148.82 | -2.61% | 2,750,362 |
| Apr 22, 2026 | 150.00 | 154.00 | 149.28 | 152.81 | 152.81 | 1.09% | 1,965,637 |
| Apr 21, 2026 | 148.47 | 155.80 | 148.01 | 151.16 | 151.16 | 1.65% | 2,671,627 |
| Apr 20, 2026 | 147.09 | 149.94 | 145.42 | 148.70 | 148.70 | 1.19% | 1,793,333 |
| Apr 17, 2026 | 148.96 | 148.99 | 145.18 | 146.95 | 146.95 | -1.42% | 2,115,662 |
| Apr 16, 2026 | 145.06 | 151.65 | 144.50 | 149.06 | 149.06 | 2.90% | 2,718,550 |
| Apr 15, 2026 | 148.00 | 148.60 | 144.51 | 144.86 | 144.86 | -1.56% | 1,598,454 |
| Apr 14, 2026 | 147.25 | 148.50 | 146.00 | 147.15 | 147.15 | 0.69% | 1,784,269 |
| Apr 13, 2026 | 145.80 | 148.88 | 144.80 | 146.14 | 146.14 | -0.38% | 1,845,688 |
| Apr 10, 2026 | 144.77 | 148.18 | 143.28 | 146.70 | 146.70 | 2.14% | 2,024,487 |
| Apr 9, 2026 | 144.80 | 146.98 | 143.09 | 143.62 | 143.62 | -1.47% | 1,843,412 |
| Apr 8, 2026 | 140.00 | 146.86 | 138.97 | 145.76 | 145.76 | 6.81% | 2,626,183 |
| Apr 7, 2026 | 133.67 | 137.68 | 133.66 | 136.47 | 136.47 | 2.43% | 1,243,445 |
| Apr 3, 2026 | 135.60 | 135.60 | 132.00 | 133.23 | 133.23 | 0.11% | 1,331,831 |
| Apr 2, 2026 | 138.98 | 139.93 | 131.20 | 133.08 | 133.08 | -4.81% | 2,228,971 |
| Apr 1, 2026 | 140.48 | 141.66 | 138.26 | 139.81 | 139.81 | 1.15% | 1,436,835 |
| Mar 31, 2026 | 142.65 | 144.28 | 137.00 | 138.22 | 138.22 | -3.95% | 2,008,088 |
| Mar 30, 2026 | 141.11 | 145.33 | 140.10 | 143.90 | 143.90 | 1.44% | 1,836,492 |
| Mar 27, 2026 | 138.29 | 142.69 | 137.38 | 141.86 | 141.86 | 1.75% | 1,406,640 |
| Mar 26, 2026 | 141.15 | 143.70 | 138.82 | 139.42 | 139.42 | -1.22% | 1,481,001 |
| Mar 25, 2026 | 139.89 | 142.65 | 138.91 | 141.14 | 141.14 | 1.19% | 1,472,416 |
| Mar 24, 2026 | 137.87 | 139.80 | 134.38 | 139.48 | 139.48 | 2.92% | 1,986,148 |
| Mar 23, 2026 | 141.00 | 142.99 | 134.02 | 135.52 | 135.52 | -4.92% | 2,641,697 |
| Mar 20, 2026 | 144.50 | 149.13 | 142.53 | 142.53 | 142.53 | -0.60% | 2,719,413 |
| Mar 19, 2026 | 139.04 | 146.36 | 138.60 | 143.39 | 143.39 | 1.67% | 2,639,392 |
| Mar 18, 2026 | 134.64 | 141.69 | 133.43 | 141.04 | 141.04 | 5.40% | 2,478,920 |
| Mar 17, 2026 | 139.00 | 139.76 | 133.80 | 133.81 | 133.81 | -4.11% | 1,852,681 |
| Mar 16, 2026 | 138.15 | 139.88 | 135.18 | 139.55 | 139.55 | 1.16% | 1,905,361 |
| Mar 13, 2026 | 140.77 | 141.99 | 137.77 | 137.95 | 137.95 | -2.65% | 2,361,779 |
| Mar 12, 2026 | 153.38 | 153.39 | 140.01 | 141.70 | 141.70 | -7.46% | 4,270,784 |
| Mar 11, 2026 | 153.51 | 156.56 | 151.55 | 153.12 | 153.12 | 0.99% | 3,956,622 |
| Mar 10, 2026 | 143.43 | 152.73 | 143.43 | 151.62 | 151.62 | 6.18% | 3,468,476 |
| Mar 9, 2026 | 142.33 | 143.66 | 134.57 | 142.80 | 142.80 | -1.52% | 2,904,399 |
| 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 |