Sineng Electric Co.,Ltd. (300827.SZ) SHZ

35.00

-2.55(-6.79%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	37.38	35	35	37.8	34.56	42.65M
April 02, 2026	39	37.55	37.55	39.62	36.8	49.28M
April 01, 2026	39.88	39.68	39.68	40.35	37.78	45.44M
March 31, 2026	41.49	38.88	38.88	42.24	38.8	54.39M
March 30, 2026	44.07	42	42	44.5	40.8	52.06M
March 27, 2026	43.58	43.08	43.08	45.98	42.63	65.13M
March 26, 2026	43.46	44.92	44.92	47.1	42	96.5M
March 25, 2026	42.82	44.52	44.52	44.89	41.51	105.76M
March 24, 2026	41.92	42.15	42.15	42.82	39.91	84.43M
March 23, 2026	44.02	41.64	41.64	44.51	41.01	113.57M
March 20, 2026	37	44.93	44.93	44.93	36.6	135.51M
March 19, 2026	36.78	37.44	37.44	38.28	36.5	29.85M
March 18, 2026	37.3	37.2	37.2	37.45	36.41	21.13M
March 17, 2026	38.31	37	37	39.12	36.94	31.25M
March 16, 2026	40.74	38.45	38.45	40.98	38.13	35.33M
March 13, 2026	41.49	40	40	43.05	39.9	54.61M
March 12, 2026	41	42.25	42.25	42.62	39.82	60.55M
March 11, 2026	39.7	40.47	40.47	42.49	39.43	57.4M
March 10, 2026	37.06	39.59	39.59	40.03	37.06	24.29M
March 09, 2026	38.29	40.1	40.1	40.5	38.2	44.12M
March 06, 2026	37.06	38.83	38.83	39.15	36.65	36.65M
March 05, 2026	37.94	37.42	37.42	38.34	37.2	25.21M
March 04, 2026	35.81	37.18	37.18	38.08	35.7	18.83M
March 03, 2026	37.66	36.8	36.8	39.25	36.79	37.16M
March 02, 2026	35.53	36.86	36.86	37.37	35.38	22.86M
February 27, 2026	35.81	36.18	36.18	36.56	35.8	14.03M
February 26, 2026	36.3	36.02	36.02	36.38	35.6	15.77M
February 25, 2026	36.02	36.39	36.39	36.87	35.88	14.65M
February 24, 2026	35.57	36.1	36.1	36.35	35.46	12.55M
February 13, 2026	35.61	35.09	0	35.93	35.08	9.78M
February 12, 2026	35.77	35.83	0	36.13	35.38	10.13M
February 11, 2026	35.98	35.77	0	36.3	35.74	8.46M
February 10, 2026	36.59	35.99	0	36.82	35.88	14M
February 09, 2026	36.2	36.86	0	37.2	35.95	15.2M
February 06, 2026	36.4	35.76	0	36.56	35.73	17.18M
February 05, 2026	38	36.66	0	38	36.6	18.92M
February 04, 2026	37.18	38.75	0	38.89	37.02	25.56M
February 03, 2026	37	37.23	0	37.5	36.62	14.51M
February 02, 2026	37.1	36.68	0	38.2	36.6	17.22M
January 30, 2026	36.25	37.08	0	37.7	35.7	15.52M
January 29, 2026	36.52	36.36	0	37.52	36.29	15.73M
January 28, 2026	37.66	36.87	0	38	36.7	18.43M
January 27, 2026	38.78	37.81	0	39	36.65	27.07M
January 26, 2026	40.88	39.25	0	41.16	39	27.7M
January 23, 2026	38.28	40.93	0	41.5	37.61	47.7M
January 22, 2026	39.32	39.6	0	40.19	38.77	21.77M
January 21, 2026	38.88	39.44	0	39.91	38.6	18.48M
January 20, 2026	41.6	39.6	0	41.89	38.68	34.93M
January 19, 2026	39.51	42.21	0	42.5	39.39	36.99M
January 16, 2026	41.85	40.36	0	43	40.35	31.77M
January 15, 2026	39.9	41.05	0	41.52	39.54	30.92M
January 14, 2026	41	40.65	0	42.9	39.33	58.88M
January 13, 2026	38.83	42.09	0	42.09	37.56	65.82M
January 12, 2026	38.48	38.95	0	39.38	37.8	39.83M
January 09, 2026	39.86	39.21	0	40.77	38.9	39.45M
January 08, 2026	39	39.68	0	40.32	38.48	37.89M
January 07, 2026	38.01	39.27	0	39.5	38.01	43.4M
January 06, 2026	35.39	38.92	0	39.88	35.3	64.98M
January 05, 2026	34.28	34.9	0	34.92	34.1	18.76M
December 31, 2025	35.5	34.22	0	35.54	34.21	23.04M