Guangzhou Shiyuan Electronic Technology Co. Ltd. Class A 002841

SZSE · China · Electronic Technology

CNY 45.18+0.70 (+1.57%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 45.18	+1.57%	CNY 44.99	CNY 45.65	CNY 44.20	4.34M
2026-09-29	CNY 44.48	+0.86%	CNY 44.06	CNY 45.00	CNY 43.42	6.15M
2026-09-28	CNY 44.10	-1.87%	CNY 44.94	CNY 46.80	CNY 44.01	8.01M
2026-09-24	CNY 44.94	-3.56%	CNY 46.15	CNY 46.51	CNY 44.85	5.34M
2026-09-23	CNY 46.60	-3.00%	CNY 48.10	CNY 48.19	CNY 46.40	5.81M
2026-09-22	CNY 48.04	+2.78%	CNY 47.20	CNY 48.49	CNY 46.86	7.26M
2026-09-21	CNY 46.74	-1.08%	CNY 46.55	CNY 47.36	CNY 46.07	6.41M
2026-09-18	CNY 47.25	+0.64%	CNY 47.32	CNY 47.70	CNY 46.53	6.56M
2026-09-17	CNY 46.95	-1.24%	CNY 47.39	CNY 47.93	CNY 46.80	4.66M
2026-09-16	CNY 47.54	+3.06%	CNY 45.83	CNY 47.88	CNY 45.73	6.27M
2026-09-15	CNY 46.13	+2.06%	CNY 45.00	CNY 46.25	CNY 45.00	4.83M
2026-09-14	CNY 45.20	-0.09%	CNY 44.80	CNY 45.80	CNY 44.72	4.60M
2026-09-11	CNY 45.24	-2.37%	CNY 45.99	CNY 46.15	CNY 44.64	5.77M
2026-09-10	CNY 46.34	-0.81%	CNY 46.65	CNY 46.72	CNY 46.01	3.88M
2026-09-09	CNY 46.72	-1.43%	CNY 46.99	CNY 47.55	CNY 46.56	4.45M
2026-09-08	CNY 47.40	-1.15%	CNY 47.95	CNY 47.95	CNY 46.80	7.56M
2026-09-07	CNY 47.95	-1.84%	CNY 48.80	CNY 49.33	CNY 47.62	9.07M
2026-09-04	CNY 48.85	-1.17%	CNY 49.68	CNY 50.70	CNY 48.53	8.64M
2026-09-03	CNY 49.43	-0.44%	CNY 49.60	CNY 50.02	CNY 48.21	9.30M
2026-09-02	CNY 49.65	+3.39%	CNY 47.82	CNY 50.48	CNY 47.45	12.94M
2026-09-01	CNY 48.02	+0.15%	CNY 47.95	CNY 49.04	CNY 47.60	9.75M
2026-08-31	CNY 47.95	+2.39%	CNY 46.30	CNY 48.10	CNY 45.46	9.53M
2026-08-28	CNY 46.83	-0.34%	CNY 47.08	CNY 47.50	CNY 46.59	6.61M
2026-08-27	CNY 46.99	-1.36%	CNY 47.95	CNY 47.95	CNY 45.44	9.77M
2026-08-26	CNY 47.64	+1.56%	CNY 46.93	CNY 48.76	CNY 46.30	7.43M
2026-08-25	CNY 46.91	-3.73%	CNY 48.34	CNY 48.95	CNY 46.16	6.96M
2026-08-24	CNY 48.73	-0.85%	CNY 49.50	CNY 50.50	CNY 48.02	5.66M
2026-08-21	CNY 49.15	-0.73%	CNY 49.51	CNY 49.75	CNY 48.70	4.20M
2026-08-20	CNY 49.51	+0.30%	CNY 49.81	CNY 50.27	CNY 49.26	4.74M
2026-08-19	CNY 49.36	-3.78%	CNY 50.69	CNY 51.30	CNY 49.35	6.33M
2026-08-18	CNY 51.30	+0.35%	CNY 51.00	CNY 51.80	CNY 50.50	5.79M
2026-08-17	CNY 51.12	+2.80%	CNY 49.88	CNY 51.15	CNY 49.19	7.16M
2026-08-14	CNY 49.73	-0.54%	CNY 50.40	CNY 51.12	CNY 49.20	5.69M
2026-08-13	CNY 50.00	+1.11%	CNY 49.50	CNY 51.47	CNY 49.46	8.39M
2026-08-12	CNY 49.45	-0.42%	CNY 49.99	CNY 50.06	CNY 48.80	7.82M
2026-08-11	CNY 49.66	-2.72%	CNY 50.52	CNY 50.82	CNY 49.52	8.04M
2026-08-10	CNY 51.05	+1.75%	CNY 50.77	CNY 51.10	CNY 49.94	9.74M
2026-08-07	CNY 50.17	+0.28%	CNY 49.53	CNY 50.23	CNY 48.21	11.82M
2026-08-06	CNY 50.03	+2.04%	CNY 48.30	CNY 50.65	CNY 47.90	14.77M
2026-08-05	CNY 49.03	+6.26%	CNY 45.51	CNY 49.51	CNY 45.51	17.21M
2026-08-04	CNY 46.14	+1.01%	CNY 45.58	CNY 46.38	CNY 45.25	8.86M
2026-08-03	CNY 45.68	+1.08%	CNY 45.48	CNY 46.44	CNY 45.01	12.88M
2026-07-31	CNY 45.19	+6.96%	CNY 43.80	CNY 45.54	CNY 43.21	17.21M
2026-07-30	CNY 42.25	-5.31%	CNY 43.83	CNY 44.36	CNY 41.83	14.11M
2026-07-29	CNY 44.62	+0.43%	CNY 44.50	CNY 45.40	CNY 43.73	11.76M
2026-07-28	CNY 44.43	-3.41%	CNY 45.08	CNY 45.43	CNY 44.11	10.73M
2026-07-27	CNY 46.00	+1.77%	CNY 44.81	CNY 46.00	CNY 43.25	15.32M
2026-07-24	CNY 45.20	-1.53%	CNY 45.00	CNY 46.35	CNY 44.51	14.47M
2026-07-23	CNY 45.90	-4.14%	CNY 48.00	CNY 48.31	CNY 45.54	19.61M
2026-07-22	CNY 47.88	-0.79%	CNY 47.50	CNY 48.90	CNY 46.55	21.81M
2026-07-21	CNY 48.26	+3.23%	CNY 47.15	CNY 49.30	CNY 46.75	23.56M
2026-07-20	CNY 46.75	-1.60%	CNY 48.21	CNY 48.66	CNY 45.90	21.87M
2026-07-17	CNY 47.51	-1.21%	CNY 48.09	CNY 50.59	CNY 47.07	21.66M
2026-07-16	CNY 48.09	-0.21%	CNY 48.00	CNY 49.95	CNY 47.75	20.42M
2026-07-15	CNY 48.19	-6.61%	CNY 51.10	CNY 52.10	CNY 47.85	26.09M
2026-07-14	CNY 51.60	+1.34%	CNY 51.00	CNY 52.30	CNY 50.03	29.22M
2026-07-13	CNY 50.92	-2.92%	CNY 51.51	CNY 54.03	CNY 50.00	32.85M
2026-07-10	CNY 52.45	+0.61%	CNY 53.87	CNY 55.98	CNY 52.41	44.70M
2026-07-09	CNY 52.13	+10.00%	CNY 45.11	CNY 52.13	CNY 44.66	50.66M
2026-07-08	CNY 47.39	+10.00%	CNY 45.50	CNY 47.39	CNY 45.18	28.83M
2026-07-07	CNY 43.08	+10.01%	CNY 43.08	CNY 43.08	CNY 43.08	5.53M
2026-07-06	CNY 39.16	+2.14%	CNY 38.34	CNY 40.32	CNY 36.53	15.62M
2026-07-03	CNY 38.34	+7.88%	CNY 35.50	CNY 39.02	CNY 35.47	11.47M
2026-07-02	CNY 35.54	-2.23%	CNY 35.92	CNY 36.25	CNY 35.33	6.49M
2026-07-01	CNY 36.35	+5.27%	CNY 34.58	CNY 36.47	CNY 34.08	9.08M
2026-06-30	CNY 34.53	+6.80%	CNY 33.03	CNY 34.93	CNY 32.86	8.62M
2026-06-29	CNY 32.33	+0.15%	CNY 32.40	CNY 32.69	CNY 31.53	4.17M
2026-06-26	CNY 32.28	-4.30%	CNY 33.63	CNY 33.70	CNY 32.25	5.24M
2026-06-25	CNY 33.73	-1.29%	CNY 34.16	CNY 34.40	CNY 33.63	4.36M
2026-06-24	CNY 34.17	-0.78%	CNY 34.44	CNY 34.69	CNY 33.64	3.53M
2026-06-23	CNY 34.44	-1.23%	CNY 34.55	CNY 35.27	CNY 34.27	4.01M
2026-06-22	CNY 34.87	-0.14%	CNY 34.94	CNY 35.13	CNY 33.75	5.82M
2026-06-18	CNY 34.92	-0.23%	CNY 34.99	CNY 35.53	CNY 34.50	4.00M
2026-06-17	CNY 35.00	+1.57%	CNY 34.25	CNY 35.30	CNY 34.20	4.99M
2026-06-16	CNY 34.46	+1.00%	CNY 34.14	CNY 34.71	CNY 33.45	5.30M
2026-06-15	CNY 34.12	+0.50%	CNY 33.83	CNY 34.14	CNY 33.38	6.30M
2026-06-12	CNY 33.95	+2.26%	CNY 33.53	CNY 33.95	CNY 33.10	6.25M
2026-06-11	CNY 33.20	-2.64%	CNY 33.88	CNY 34.15	CNY 32.80	3.16M
2026-06-10	CNY 34.10	-2.15%	CNY 34.54	CNY 34.78	CNY 33.68	3.35M
2026-06-09	CNY 34.85	+0.66%	CNY 34.88	CNY 34.97	CNY 34.22	3.22M
2026-06-08	CNY 34.62	-2.94%	CNY 35.10	CNY 35.57	CNY 34.15	4.46M
2026-06-05	CNY 35.67	+0.88%	CNY 35.36	CNY 36.47	CNY 34.53	4.76M
2026-06-04	CNY 35.36	-2.51%	CNY 36.00	CNY 36.18	CNY 35.08	3.83M
2026-06-03	CNY 36.27	-0.85%	CNY 36.48	CNY 36.79	CNY 35.71	4.80M
2026-06-02	CNY 36.58	-1.48%	CNY 37.01	CNY 37.25	CNY 36.35	4.21M
2026-06-01	CNY 37.13	+1.61%	CNY 36.69	CNY 37.63	CNY 36.45	6.44M
2026-05-29	CNY 36.54	-4.35%	CNY 38.33	CNY 38.38	CNY 36.40	6.41M
2026-05-28	CNY 38.20	-0.39%	CNY 38.40	CNY 38.58	CNY 37.61	4.51M
2026-05-27	CNY 38.35	-1.06%	CNY 38.55	CNY 39.30	CNY 38.13	4.14M
2026-05-26	CNY 38.76	-0.84%	CNY 38.89	CNY 39.09	CNY 38.10	4.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 45.18	+1.57%	CNY 44.99	CNY 45.65	CNY 44.20	4.34M
2026-09-29	CNY 44.48	+0.86%	CNY 44.06	CNY 45.00	CNY 43.42	6.15M
2026-09-28	CNY 44.10	-1.87%	CNY 44.94	CNY 46.80	CNY 44.01	8.01M
2026-09-24	CNY 44.94	-3.56%	CNY 46.15	CNY 46.51	CNY 44.85	5.34M
2026-09-23	CNY 46.60	-3.00%	CNY 48.10	CNY 48.19	CNY 46.40	5.81M
2026-09-22	CNY 48.04	+2.78%	CNY 47.20	CNY 48.49	CNY 46.86	7.26M
2026-09-21	CNY 46.74	-1.08%	CNY 46.55	CNY 47.36	CNY 46.07	6.41M
2026-09-18	CNY 47.25	+0.64%	CNY 47.32	CNY 47.70	CNY 46.53	6.56M
2026-09-17	CNY 46.95	-1.24%	CNY 47.39	CNY 47.93	CNY 46.80	4.66M
2026-09-16	CNY 47.54	+3.06%	CNY 45.83	CNY 47.88	CNY 45.73	6.27M
2026-09-15	CNY 46.13	+2.06%	CNY 45.00	CNY 46.25	CNY 45.00	4.83M
2026-09-14	CNY 45.20	-0.09%	CNY 44.80	CNY 45.80	CNY 44.72	4.60M
2026-09-11	CNY 45.24	-2.37%	CNY 45.99	CNY 46.15	CNY 44.64	5.77M
2026-09-10	CNY 46.34	-0.81%	CNY 46.65	CNY 46.72	CNY 46.01	3.88M
2026-09-09	CNY 46.72	-1.43%	CNY 46.99	CNY 47.55	CNY 46.56	4.45M
2026-09-08	CNY 47.40	-1.15%	CNY 47.95	CNY 47.95	CNY 46.80	7.56M
2026-09-07	CNY 47.95	-1.84%	CNY 48.80	CNY 49.33	CNY 47.62	9.07M
2026-09-04	CNY 48.85	-1.17%	CNY 49.68	CNY 50.70	CNY 48.53	8.64M
2026-09-03	CNY 49.43	-0.44%	CNY 49.60	CNY 50.02	CNY 48.21	9.30M
2026-09-02	CNY 49.65	+3.39%	CNY 47.82	CNY 50.48	CNY 47.45	12.94M
2026-09-01	CNY 48.02	+0.15%	CNY 47.95	CNY 49.04	CNY 47.60	9.75M
2026-08-31	CNY 47.95	+2.39%	CNY 46.30	CNY 48.10	CNY 45.46	9.53M
2026-08-28	CNY 46.83	-0.34%	CNY 47.08	CNY 47.50	CNY 46.59	6.61M
2026-08-27	CNY 46.99	-1.36%	CNY 47.95	CNY 47.95	CNY 45.44	9.77M
2026-08-26	CNY 47.64	+1.56%	CNY 46.93	CNY 48.76	CNY 46.30	7.43M
2026-08-25	CNY 46.91	-3.73%	CNY 48.34	CNY 48.95	CNY 46.16	6.96M
2026-08-24	CNY 48.73	-0.85%	CNY 49.50	CNY 50.50	CNY 48.02	5.66M
2026-08-21	CNY 49.15	-0.73%	CNY 49.51	CNY 49.75	CNY 48.70	4.20M
2026-08-20	CNY 49.51	+0.30%	CNY 49.81	CNY 50.27	CNY 49.26	4.74M
2026-08-19	CNY 49.36	-3.78%	CNY 50.69	CNY 51.30	CNY 49.35	6.33M
2026-08-18	CNY 51.30	+0.35%	CNY 51.00	CNY 51.80	CNY 50.50	5.79M
2026-08-17	CNY 51.12	+2.80%	CNY 49.88	CNY 51.15	CNY 49.19	7.16M
2026-08-14	CNY 49.73	-0.54%	CNY 50.40	CNY 51.12	CNY 49.20	5.69M
2026-08-13	CNY 50.00	+1.11%	CNY 49.50	CNY 51.47	CNY 49.46	8.39M
2026-08-12	CNY 49.45	-0.42%	CNY 49.99	CNY 50.06	CNY 48.80	7.82M
2026-08-11	CNY 49.66	-2.72%	CNY 50.52	CNY 50.82	CNY 49.52	8.04M
2026-08-10	CNY 51.05	+1.75%	CNY 50.77	CNY 51.10	CNY 49.94	9.74M
2026-08-07	CNY 50.17	+0.28%	CNY 49.53	CNY 50.23	CNY 48.21	11.82M
2026-08-06	CNY 50.03	+2.04%	CNY 48.30	CNY 50.65	CNY 47.90	14.77M
2026-08-05	CNY 49.03	+6.26%	CNY 45.51	CNY 49.51	CNY 45.51	17.21M
2026-08-04	CNY 46.14	+1.01%	CNY 45.58	CNY 46.38	CNY 45.25	8.86M
2026-08-03	CNY 45.68	+1.08%	CNY 45.48	CNY 46.44	CNY 45.01	12.88M
2026-07-31	CNY 45.19	+6.96%	CNY 43.80	CNY 45.54	CNY 43.21	17.21M
2026-07-30	CNY 42.25	-5.31%	CNY 43.83	CNY 44.36	CNY 41.83	14.11M
2026-07-29	CNY 44.62	+0.43%	CNY 44.50	CNY 45.40	CNY 43.73	11.76M
2026-07-28	CNY 44.43	-3.41%	CNY 45.08	CNY 45.43	CNY 44.11	10.73M
2026-07-27	CNY 46.00	+1.77%	CNY 44.81	CNY 46.00	CNY 43.25	15.32M
2026-07-24	CNY 45.20	-1.53%	CNY 45.00	CNY 46.35	CNY 44.51	14.47M
2026-07-23	CNY 45.90	-4.14%	CNY 48.00	CNY 48.31	CNY 45.54	19.61M
2026-07-22	CNY 47.88	-0.79%	CNY 47.50	CNY 48.90	CNY 46.55	21.81M
2026-07-21	CNY 48.26	+3.23%	CNY 47.15	CNY 49.30	CNY 46.75	23.56M
2026-07-20	CNY 46.75	-1.60%	CNY 48.21	CNY 48.66	CNY 45.90	21.87M
2026-07-17	CNY 47.51	-1.21%	CNY 48.09	CNY 50.59	CNY 47.07	21.66M
2026-07-16	CNY 48.09	-0.21%	CNY 48.00	CNY 49.95	CNY 47.75	20.42M
2026-07-15	CNY 48.19	-6.61%	CNY 51.10	CNY 52.10	CNY 47.85	26.09M
2026-07-14	CNY 51.60	+1.34%	CNY 51.00	CNY 52.30	CNY 50.03	29.22M
2026-07-13	CNY 50.92	-2.92%	CNY 51.51	CNY 54.03	CNY 50.00	32.85M
2026-07-10	CNY 52.45	+0.61%	CNY 53.87	CNY 55.98	CNY 52.41	44.70M
2026-07-09	CNY 52.13	+10.00%	CNY 45.11	CNY 52.13	CNY 44.66	50.66M
2026-07-08	CNY 47.39	+10.00%	CNY 45.50	CNY 47.39	CNY 45.18	28.83M
2026-07-07	CNY 43.08	+10.01%	CNY 43.08	CNY 43.08	CNY 43.08	5.53M
2026-07-06	CNY 39.16	+2.14%	CNY 38.34	CNY 40.32	CNY 36.53	15.62M
2026-07-03	CNY 38.34	+7.88%	CNY 35.50	CNY 39.02	CNY 35.47	11.47M
2026-07-02	CNY 35.54	-2.23%	CNY 35.92	CNY 36.25	CNY 35.33	6.49M
2026-07-01	CNY 36.35	+5.27%	CNY 34.58	CNY 36.47	CNY 34.08	9.08M
2026-06-30	CNY 34.53	+6.80%	CNY 33.03	CNY 34.93	CNY 32.86	8.62M
2026-06-29	CNY 32.33	+0.15%	CNY 32.40	CNY 32.69	CNY 31.53	4.17M
2026-06-26	CNY 32.28	-4.30%	CNY 33.63	CNY 33.70	CNY 32.25	5.24M
2026-06-25	CNY 33.73	-1.29%	CNY 34.16	CNY 34.40	CNY 33.63	4.36M
2026-06-24	CNY 34.17	-0.78%	CNY 34.44	CNY 34.69	CNY 33.64	3.53M
2026-06-23	CNY 34.44	-1.23%	CNY 34.55	CNY 35.27	CNY 34.27	4.01M
2026-06-22	CNY 34.87	-0.14%	CNY 34.94	CNY 35.13	CNY 33.75	5.82M
2026-06-18	CNY 34.92	-0.23%	CNY 34.99	CNY 35.53	CNY 34.50	4.00M
2026-06-17	CNY 35.00	+1.57%	CNY 34.25	CNY 35.30	CNY 34.20	4.99M
2026-06-16	CNY 34.46	+1.00%	CNY 34.14	CNY 34.71	CNY 33.45	5.30M
2026-06-15	CNY 34.12	+0.50%	CNY 33.83	CNY 34.14	CNY 33.38	6.30M
2026-06-12	CNY 33.95	+2.26%	CNY 33.53	CNY 33.95	CNY 33.10	6.25M
2026-06-11	CNY 33.20	-2.64%	CNY 33.88	CNY 34.15	CNY 32.80	3.16M
2026-06-10	CNY 34.10	-2.15%	CNY 34.54	CNY 34.78	CNY 33.68	3.35M
2026-06-09	CNY 34.85	+0.66%	CNY 34.88	CNY 34.97	CNY 34.22	3.22M
2026-06-08	CNY 34.62	-2.94%	CNY 35.10	CNY 35.57	CNY 34.15	4.46M
2026-06-05	CNY 35.67	+0.88%	CNY 35.36	CNY 36.47	CNY 34.53	4.76M
2026-06-04	CNY 35.36	-2.51%	CNY 36.00	CNY 36.18	CNY 35.08	3.83M
2026-06-03	CNY 36.27	-0.85%	CNY 36.48	CNY 36.79	CNY 35.71	4.80M
2026-06-02	CNY 36.58	-1.48%	CNY 37.01	CNY 37.25	CNY 36.35	4.21M
2026-06-01	CNY 37.13	+1.61%	CNY 36.69	CNY 37.63	CNY 36.45	6.44M
2026-05-29	CNY 36.54	-4.35%	CNY 38.33	CNY 38.38	CNY 36.40	6.41M
2026-05-28	CNY 38.20	-0.39%	CNY 38.40	CNY 38.58	CNY 37.61	4.51M
2026-05-27	CNY 38.35	-1.06%	CNY 38.55	CNY 39.30	CNY 38.13	4.14M
2026-05-26	CNY 38.76	-0.84%	CNY 38.89	CNY 39.09	CNY 38.10	4.47M