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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.61	35.09	35.09	35.93	35.08	9.78M
February 12, 2026	35.77	35.83	35.83	36.13	35.38	10.13M
February 11, 2026	35.98	35.77	35.77	36.3	35.74	8.46M
February 10, 2026	36.59	35.99	35.99	36.82	35.88	14M
February 09, 2026	36.2	36.86	36.86	37.2	35.95	15.2M
February 06, 2026	36.4	35.76	35.76	36.56	35.73	17.18M
February 05, 2026	38	36.66	36.66	38	36.6	18.92M
February 04, 2026	37.18	38.75	38.75	38.89	37.02	25.56M
February 03, 2026	37	37.23	37.23	37.5	36.62	14.51M
February 02, 2026	37.1	36.68	36.68	38.2	36.6	17.22M
January 30, 2026	36.25	37.08	37.08	37.7	35.7	15.52M
January 29, 2026	36.52	36.36	36.36	37.52	36.29	15.73M
January 28, 2026	37.66	36.87	36.87	38	36.7	18.43M
January 27, 2026	38.78	37.81	37.81	39	36.65	27.07M
January 26, 2026	40.88	39.25	39.25	41.16	39	27.7M
January 23, 2026	38.28	40.93	40.93	41.5	37.61	47.7M
January 22, 2026	39.32	39.6	39.6	40.19	38.77	21.77M
January 21, 2026	38.88	39.44	39.44	39.91	38.6	18.48M
January 20, 2026	41.6	39.6	39.6	41.89	38.68	34.93M
January 19, 2026	39.51	42.21	42.21	42.5	39.39	36.99M
January 16, 2026	41.85	40.36	40.36	43	40.35	31.77M
January 15, 2026	39.9	41.05	41.05	41.52	39.54	30.92M
January 14, 2026	41	40.65	40.65	42.9	39.33	58.88M
January 13, 2026	38.83	42.09	42.09	42.09	37.56	65.82M
January 12, 2026	38.48	38.95	38.95	39.38	37.8	39.83M
January 09, 2026	39.86	39.21	39.21	40.77	38.9	39.45M
January 08, 2026	39	39.68	39.68	40.32	38.48	37.89M
January 07, 2026	38.01	39.27	39.27	39.5	38.01	43.4M
January 06, 2026	35.39	38.92	38.92	39.88	35.3	64.97M
January 05, 2026	34.28	34.9	34.9	34.92	34.1	18.76M
December 31, 2025	35.5	34.22	34.22	35.54	34.21	23.04M
December 30, 2025	35.5	35.32	35.32	35.63	35.02	21.65M
December 29, 2025	37.03	35.99	35.99	37.37	35.81	36.26M
December 26, 2025	38.2	37.53	37.53	38.78	37.49	45.2M
December 25, 2025	36.79	37.77	37.77	38.28	36.66	41.34M
December 24, 2025	36.32	36.66	36.66	37	35.59	27.98M
December 23, 2025	36.15	36.49	36.49	37.2	35.45	31.91M
December 22, 2025	34.89	36.17	36.17	37	34.89	32.71M
December 19, 2025	34.56	34.81	34.81	35.58	34.56	22.36M
December 18, 2025	35.89	34.32	34.32	35.89	34.2	31.55M
December 17, 2025	35	36.26	36.26	36.6	34.81	25.59M
December 16, 2025	36.43	35.06	35.06	36.54	34.35	29.56M
December 15, 2025	36.01	36.85	36.85	37.73	35.94	40.18M
December 12, 2025	34.82	36.35	36.35	36.59	34.79	42.29M
December 11, 2025	34.38	34.46	34.46	35.57	34.38	25.02M
December 10, 2025	36	34.26	34.26	36.36	33.85	33.78M
December 09, 2025	35.4	35.84	35.84	36.49	35.2	26.26M
December 08, 2025	35.5	35.75	35.75	36.01	34.9	25.19M
December 05, 2025	35.01	35.56	35.56	35.86	34.74	21.42M
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

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