Sineng Electric Co.,Ltd. - 300827.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.28	34.91	34.91	36.28	34.66	20.2M
December 03, 2025	36.29	35.62	35.62	36.68	35.2	24.15M
December 02, 2025	36.73	36.18	36.18	37.16	36.01	20.65M
December 01, 2025	37.52	37	37	37.89	36.4	27.95M
November 28, 2025	36.28	37.35	37.35	38.35	36	41.11M
November 27, 2025	36.23	36.4	36.4	37.93	36.23	46.58M
November 26, 2025	37.87	36.21	36.21	37.98	36.1	49.52M
November 25, 2025	37.85	38.26	38.26	39.22	37.82	35.08M
November 24, 2025	38.16	37.58	37.58	38.7	37	32.2M
November 21, 2025	38.96	37.83	37.83	39.85	37.7	45.9M
November 20, 2025	41.1	40.43	40.43	42.93	40.27	59.7M
November 19, 2025	40.44	40.6	40.6	41.38	39.61	46.86M
November 18, 2025	43.2	40.83	40.83	43.65	40.03	70.9M
November 17, 2025	45.34	44.44	44.44	46.3	43.56	72.41M
November 14, 2025	45	45.7	45.7	49.47	44.65	120.23M
November 13, 2025	37.51	44.64	44.64	44.64	37.51	93.13M
November 12, 2025	37.17	37.2	37.2	38.5	34.93	65.48M
November 11, 2025	36.17	37.76	37.76	40.99	35.99	78.33M
November 10, 2025	35.1	35.87	35.87	36	33.88	55.56M
November 07, 2025	34.29	34.7	34.7	35.36	34.28	46.96M
November 06, 2025	35.1	34.9	34.9	36.38	34.71	76.11M
November 05, 2025	32.01	34.91	34.91	35.25	31.74	65.71M
November 04, 2025	34.47	33.43	33.43	35.91	32.62	63.23M
November 03, 2025	32.25	33.8	33.8	33.8	32.25	48.17M
October 31, 2025	31.55	32.22	32.22	33.32	31.55	44.73M
October 30, 2025	32.02	31.38	31.38	32.93	31.26	46.24M
October 29, 2025	29.03	32.23	32.23	32.3	28.95	53.89M
October 28, 2025	30.29	29.73	29.73	30.3	29.68	20.52M
October 27, 2025	30.8	30.32	30.32	30.8	29.87	25.3M
October 24, 2025	29.29	30.07	30.07	30.61	29.29	24.02M
October 23, 2025	29.13	29.19	29.19	29.48	28.45	16.09M
October 22, 2025	29.85	29.33	29.33	29.99	29.27	14.54M
October 21, 2025	30.07	29.98	29.98	30.48	29.55	17.03M
October 20, 2025	29.78	29.9	29.9	30.09	29.29	17.61M
October 17, 2025	31.58	29.18	29.18	31.6	29.08	34.53M
October 16, 2025	31.94	31.6	31.6	32.49	31.31	23.5M
October 15, 2025	31.73	32.06	32.06	32.28	30.1	27.41M
October 14, 2025	32.49	31.7	31.7	33.77	31.53	34.32M
October 13, 2025	30	32.05	32.05	32.34	30	34.96M
October 10, 2025	36	31.62	31.62	36	31.6	70.99M
October 09, 2025	36.99	36.65	36.65	37.57	35.6	61.64M
September 30, 2025	35.37	36.62	36.62	37.94	34.5	75.47M
September 29, 2025	33.01	35.33	35.33	37	32.88	77.76M
September 26, 2025	33.44	32.43	32.43	34.57	31.99	39.22M
September 25, 2025	34.01	33.93	33.93	34.65	33.1	50.98M
September 24, 2025	32.77	34.52	34.52	35	32.5	69.39M
September 23, 2025	32.02	33.35	33.35	33.65	31.37	69.23M
September 22, 2025	31.56	31.66	31.66	31.88	31.03	28.68M
September 19, 2025	32.02	31.51	31.51	32.47	31.42	35.89M
September 18, 2025	32.71	32.13	32.13	33.34	31.8	52.66M
September 17, 2025	33.13	32.7	32.7	33.76	32.48	51.59M
September 16, 2025	33.95	33.31	33.31	34	32.2	67.98M
September 15, 2025	34.65	33.35	33.35	36.69	33.31	85.03M
September 12, 2025	33.3	34.2	34.2	35.52	32.56	79.91M
September 11, 2025	33.15	33.8	33.8	33.81	32	68.83M
September 10, 2025	35.4	33.3	33.3	35.77	32.6	94.01M
September 09, 2025	34.51	36.97	36.97	38.33	34.08	105.07M
September 08, 2025	36.08	35.76	35.76	36.66	33.67	100.34M
September 05, 2025	32.8	35.46	35.46	37.1	32.5	129.83M
September 04, 2025	31	34.12	34.12	36.13	31	141.05M

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