Sieyuan Electric Co., Ltd. Class A 002028
SZSE · China · Electronic Technology
CNY 120.46-0.35 (-0.29%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 120.46 | -0.29% | CNY 120.43 | CNY 122.97 | CNY 119.50 | 6.27M |
| 2026-09-29 | CNY 120.81 | -0.21% | CNY 122.80 | CNY 123.00 | CNY 119.02 | 8.66M |
| 2026-09-28 | CNY 121.07 | -3.31% | CNY 125.79 | CNY 125.79 | CNY 120.04 | 13.10M |
| 2026-09-24 | CNY 125.22 | -2.60% | CNY 128.27 | CNY 129.68 | CNY 125.17 | 10.00M |
| 2026-09-23 | CNY 128.56 | +0.12% | CNY 129.68 | CNY 129.68 | CNY 125.70 | 15.96M |
| 2026-09-22 | CNY 128.40 | -7.55% | CNY 139.02 | CNY 139.39 | CNY 127.07 | 17.24M |
| 2026-09-21 | CNY 138.89 | +0.64% | CNY 138.00 | CNY 139.60 | CNY 137.00 | 6.83M |
| 2026-09-18 | CNY 138.00 | +2.66% | CNY 135.01 | CNY 138.16 | CNY 133.03 | 10.13M |
| 2026-09-17 | CNY 134.42 | -0.49% | CNY 134.30 | CNY 136.46 | CNY 133.80 | 5.20M |
| 2026-09-16 | CNY 135.08 | -2.59% | CNY 138.65 | CNY 139.00 | CNY 134.61 | 9.35M |
| 2026-09-15 | CNY 138.67 | +3.64% | CNY 133.01 | CNY 139.50 | CNY 132.69 | 11.33M |
| 2026-09-14 | CNY 133.80 | -0.65% | CNY 134.36 | CNY 135.77 | CNY 133.00 | 6.64M |
| 2026-09-11 | CNY 134.67 | -0.44% | CNY 134.95 | CNY 134.99 | CNY 132.96 | 6.91M |
| 2026-09-10 | CNY 135.26 | -2.40% | CNY 137.60 | CNY 137.94 | CNY 133.33 | 9.98M |
| 2026-09-09 | CNY 138.58 | -0.62% | CNY 139.80 | CNY 140.38 | CNY 136.98 | 10.97M |
| 2026-09-08 | CNY 139.45 | -3.83% | CNY 145.00 | CNY 145.57 | CNY 138.80 | 13.72M |
| 2026-09-07 | CNY 145.00 | -1.49% | CNY 147.00 | CNY 147.00 | CNY 142.08 | 12.17M |
| 2026-09-04 | CNY 147.20 | +2.24% | CNY 144.58 | CNY 149.96 | CNY 144.58 | 13.25M |
| 2026-09-03 | CNY 143.98 | +1.65% | CNY 144.00 | CNY 144.44 | CNY 141.05 | 9.34M |
| 2026-09-02 | CNY 141.64 | +0.96% | CNY 139.68 | CNY 145.88 | CNY 138.60 | 13.21M |
| 2026-09-01 | CNY 140.30 | +0.13% | CNY 140.12 | CNY 142.99 | CNY 138.05 | 18.47M |
| 2026-08-31 | CNY 140.12 | -2.14% | CNY 139.00 | CNY 140.52 | CNY 135.39 | 24.44M |
| 2026-08-28 | CNY 143.18 | -6.69% | CNY 141.05 | CNY 146.51 | CNY 138.10 | 44.62M |
| 2026-08-27 | CNY 153.44 | -10.00% | CNY 157.00 | CNY 158.00 | CNY 153.44 | 6.60M |
| 2026-08-26 | CNY 170.49 | +0.52% | CNY 169.58 | CNY 172.61 | CNY 166.70 | 6.03M |
| 2026-08-25 | CNY 169.60 | -3.20% | CNY 173.20 | CNY 175.00 | CNY 169.19 | 5.89M |
| 2026-08-24 | CNY 175.20 | -0.84% | CNY 176.00 | CNY 178.69 | CNY 171.34 | 8.82M |
| 2026-08-21 | CNY 176.69 | +1.76% | CNY 172.00 | CNY 176.82 | CNY 170.26 | 9.19M |
| 2026-08-20 | CNY 173.63 | +1.54% | CNY 172.73 | CNY 176.37 | CNY 171.10 | 7.63M |
| 2026-08-19 | CNY 171.00 | -6.27% | CNY 178.31 | CNY 181.02 | CNY 169.10 | 14.42M |
| 2026-08-18 | CNY 182.44 | -0.39% | CNY 186.41 | CNY 188.58 | CNY 179.50 | 14.92M |
| 2026-08-17 | CNY 183.15 | +10.00% | CNY 167.80 | CNY 183.15 | CNY 167.80 | 13.25M |
| 2026-08-14 | CNY 166.50 | -0.64% | CNY 166.44 | CNY 168.24 | CNY 164.30 | 7.17M |
| 2026-08-13 | CNY 167.58 | +1.02% | CNY 166.39 | CNY 173.10 | CNY 165.56 | 10.99M |
| 2026-08-12 | CNY 165.89 | +1.82% | CNY 162.93 | CNY 166.99 | CNY 162.01 | 6.74M |
| 2026-08-11 | CNY 162.92 | -1.51% | CNY 167.00 | CNY 167.00 | CNY 159.68 | 6.89M |
| 2026-08-10 | CNY 165.42 | +2.49% | CNY 166.62 | CNY 168.68 | CNY 156.74 | 12.17M |
| 2026-08-07 | CNY 161.40 | +0.52% | CNY 159.88 | CNY 162.07 | CNY 156.74 | 9.44M |
| 2026-08-06 | CNY 160.56 | -0.24% | CNY 157.34 | CNY 161.91 | CNY 157.16 | 7.81M |
| 2026-08-05 | CNY 160.95 | +3.50% | CNY 155.69 | CNY 162.18 | CNY 154.00 | 9.00M |
| 2026-08-04 | CNY 155.50 | -1.02% | CNY 159.01 | CNY 161.28 | CNY 149.40 | 12.21M |
| 2026-08-03 | CNY 157.11 | +0.38% | CNY 159.00 | CNY 160.60 | CNY 154.33 | 7.40M |
| 2026-07-31 | CNY 156.51 | +1.56% | CNY 162.17 | CNY 164.68 | CNY 156.18 | 14.08M |
| 2026-07-30 | CNY 154.10 | -6.98% | CNY 165.00 | CNY 165.90 | CNY 154.03 | 10.94M |
| 2026-07-29 | CNY 165.66 | +2.72% | CNY 161.28 | CNY 166.37 | CNY 158.58 | 10.02M |
| 2026-07-28 | CNY 161.28 | -4.17% | CNY 167.01 | CNY 168.30 | CNY 160.05 | 10.64M |
| 2026-07-27 | CNY 168.30 | +3.45% | CNY 162.68 | CNY 170.50 | CNY 160.99 | 14.07M |
| 2026-07-24 | CNY 162.68 | -1.17% | CNY 165.46 | CNY 165.46 | CNY 159.60 | 12.87M |
| 2026-07-23 | CNY 164.60 | +6.70% | CNY 155.00 | CNY 164.86 | CNY 154.57 | 17.29M |
| 2026-07-22 | CNY 154.27 | -1.04% | CNY 156.52 | CNY 159.89 | CNY 151.81 | 9.30M |
| 2026-07-21 | CNY 155.89 | +2.90% | CNY 151.30 | CNY 156.50 | CNY 148.68 | 14.77M |
| 2026-07-20 | CNY 151.50 | +3.03% | CNY 149.99 | CNY 157.43 | CNY 148.05 | 14.24M |
| 2026-07-17 | CNY 147.05 | -2.87% | CNY 150.00 | CNY 152.10 | CNY 145.29 | 13.14M |
| 2026-07-16 | CNY 151.40 | -4.83% | CNY 157.09 | CNY 158.57 | CNY 150.27 | 11.46M |
| 2026-07-15 | CNY 159.08 | -1.80% | CNY 160.00 | CNY 162.67 | CNY 153.53 | 14.31M |
| 2026-07-14 | CNY 162.00 | +1.57% | CNY 161.50 | CNY 165.00 | CNY 152.50 | 14.51M |
| 2026-07-13 | CNY 159.50 | +5.12% | CNY 148.70 | CNY 165.10 | CNY 148.51 | 21.50M |
| 2026-07-10 | CNY 151.73 | -4.75% | CNY 159.39 | CNY 162.00 | CNY 151.36 | 12.55M |
| 2026-07-09 | CNY 159.30 | +1.57% | CNY 158.02 | CNY 159.99 | CNY 152.60 | 11.67M |
| 2026-07-08 | CNY 156.84 | -5.49% | CNY 167.44 | CNY 169.88 | CNY 156.58 | 8.96M |
| 2026-07-07 | CNY 165.95 | -4.74% | CNY 174.20 | CNY 176.20 | CNY 165.51 | 10.28M |
| 2026-07-06 | CNY 174.20 | +3.91% | CNY 169.00 | CNY 179.80 | CNY 168.93 | 14.16M |
| 2026-07-03 | CNY 167.65 | +7.86% | CNY 155.40 | CNY 169.97 | CNY 154.38 | 16.65M |
| 2026-07-02 | CNY 155.44 | -6.23% | CNY 162.46 | CNY 164.30 | CNY 155.02 | 12.97M |
| 2026-07-01 | CNY 165.77 | -4.18% | CNY 174.00 | CNY 176.50 | CNY 165.00 | 13.70M |
| 2026-06-30 | CNY 173.00 | -0.51% | CNY 172.87 | CNY 175.48 | CNY 170.00 | 10.52M |
| 2026-06-29 | CNY 173.89 | -0.70% | CNY 171.04 | CNY 174.49 | CNY 168.33 | 12.85M |
| 2026-06-26 | CNY 175.12 | -7.10% | CNY 185.55 | CNY 188.50 | CNY 174.58 | 16.17M |
| 2026-06-25 | CNY 188.50 | +0.80% | CNY 185.01 | CNY 196.36 | CNY 185.00 | 9.88M |
| 2026-06-24 | CNY 187.00 | -3.11% | CNY 191.14 | CNY 192.70 | CNY 184.00 | 10.23M |
| 2026-06-23 | CNY 193.00 | -4.08% | CNY 201.34 | CNY 205.90 | CNY 191.20 | 11.67M |
| 2026-06-22 | CNY 201.20 | +5.78% | CNY 194.01 | CNY 203.00 | CNY 193.55 | 17.81M |
| 2026-06-18 | CNY 190.20 | +1.75% | CNY 189.00 | CNY 197.88 | CNY 188.71 | 13.74M |
| 2026-06-17 | CNY 186.93 | +7.14% | CNY 180.01 | CNY 188.98 | CNY 180.01 | 17.32M |
| 2026-06-16 | CNY 174.48 | -1.98% | CNY 176.50 | CNY 180.80 | CNY 174.00 | 10.17M |
| 2026-06-15 | CNY 178.00 | +2.71% | CNY 173.50 | CNY 178.50 | CNY 170.37 | 11.07M |
| 2026-06-12 | CNY 173.30 | +0.76% | CNY 174.33 | CNY 176.82 | CNY 171.15 | 8.91M |
| 2026-06-11 | CNY 172.00 | -1.71% | CNY 174.97 | CNY 175.29 | CNY 170.00 | 5.87M |
| 2026-06-10 | CNY 175.00 | -4.53% | CNY 180.80 | CNY 180.80 | CNY 172.28 | 10.80M |
| 2026-06-09 | CNY 183.30 | +3.22% | CNY 180.00 | CNY 185.00 | CNY 177.50 | 10.26M |
| 2026-06-08 | CNY 177.59 | +0.06% | CNY 170.00 | CNY 183.48 | CNY 170.00 | 14.39M |
| 2026-06-05 | CNY 177.49 | -7.94% | CNY 191.05 | CNY 192.78 | CNY 176.46 | 22.67M |
| 2026-06-04 | CNY 192.80 | -0.69% | CNY 190.01 | CNY 198.77 | CNY 190.00 | 11.21M |
| 2026-06-03 | CNY 194.13 | -5.89% | CNY 204.10 | CNY 204.27 | CNY 191.90 | 19.53M |
| 2026-06-02 | CNY 206.27 | -4.50% | CNY 214.19 | CNY 214.49 | CNY 204.00 | 11.74M |
| 2026-06-01 | CNY 216.00 | +6.85% | CNY 205.50 | CNY 219.81 | CNY 203.50 | 21.75M |
| 2026-05-29 | CNY 202.15 | -1.34% | CNY 208.00 | CNY 208.56 | CNY 201.00 | 12.87M |
| 2026-05-28 | CNY 204.90 | +3.58% | CNY 198.45 | CNY 206.85 | CNY 196.55 | 12.82M |
| 2026-05-27 | CNY 197.82 | +1.92% | CNY 196.19 | CNY 206.91 | CNY 194.60 | 12.72M |
| 2026-05-26 | CNY 194.10 | -4.55% | CNY 202.88 | CNY 202.88 | CNY 193.31 | 12.21M |