Sineng Electric Co.Ltd. Class A 300827
SZSE · China · Electronic Technology
CNY 24.48-0.03 (-0.12%)
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 24.48 | -0.12% | CNY 24.66 | CNY 24.78 | CNY 24.13 | 5.99M |
| 2026-09-29 | CNY 24.51 | -0.37% | CNY 24.54 | CNY 24.77 | CNY 24.40 | 4.99M |
| 2026-09-28 | CNY 24.60 | -2.81% | CNY 25.22 | CNY 25.47 | CNY 24.39 | 7.13M |
| 2026-09-24 | CNY 25.31 | -2.05% | CNY 25.85 | CNY 25.85 | CNY 25.20 |
| 5.13M |
| 2026-09-23 | CNY 25.84 | +0.78% | CNY 25.64 | CNY 25.99 | CNY 25.47 | 7.61M |
| 2026-09-22 | CNY 25.64 | -0.89% | CNY 25.99 | CNY 26.09 | CNY 25.51 | 7.60M |
| 2026-09-21 | CNY 25.87 | +0.82% | CNY 25.66 | CNY 25.97 | CNY 25.35 | 10.48M |
| 2026-09-18 | CNY 25.66 | +7.10% | CNY 24.20 | CNY 26.10 | CNY 24.19 | 18.19M |
| 2026-09-17 | CNY 23.96 | -0.75% | CNY 24.00 | CNY 24.33 | CNY 23.93 | 4.11M |
| 2026-09-16 | CNY 24.14 | +2.07% | CNY 23.56 | CNY 24.50 | CNY 23.46 | 7.42M |
| 2026-09-15 | CNY 23.65 | -1.99% | CNY 24.04 | CNY 24.21 | CNY 23.63 | 5.78M |
| 2026-09-14 | CNY 24.13 | +0.79% | CNY 23.95 | CNY 24.48 | CNY 23.95 | 4.53M |
| 2026-09-11 | CNY 23.94 | -2.64% | CNY 24.40 | CNY 24.58 | CNY 23.75 | 6.51M |
| 2026-09-10 | CNY 24.59 | -2.34% | CNY 25.11 | CNY 25.11 | CNY 24.52 | 6.24M |
| 2026-09-09 | CNY 25.18 | +0.76% | CNY 24.96 | CNY 25.30 | CNY 24.61 | 9.14M |
| 2026-09-08 | CNY 24.99 | +2.04% | CNY 24.47 | CNY 25.18 | CNY 24.29 | 9.87M |
| 2026-09-07 | CNY 24.49 | +1.87% | CNY 24.16 | CNY 24.62 | CNY 23.96 | 7.08M |
| 2026-09-04 | CNY 24.04 | -1.88% | CNY 24.55 | CNY 24.76 | CNY 23.90 | 9.88M |
| 2026-09-03 | CNY 24.50 | +1.83% | CNY 24.25 | CNY 24.81 | CNY 24.18 | 8.79M |
| 2026-09-02 | CNY 24.06 | -2.20% | CNY 24.50 | CNY 24.50 | CNY 24.05 | 5.82M |
| 2026-09-01 | CNY 24.60 | -1.24% | CNY 24.94 | CNY 25.05 | CNY 24.44 | 8.59M |
| 2026-08-31 | CNY 24.91 | -3.00% | CNY 25.50 | CNY 25.64 | CNY 24.63 | 10.47M |
| 2026-08-28 | CNY 25.68 | -0.77% | CNY 25.69 | CNY 25.94 | CNY 25.60 | 8.40M |
| 2026-08-27 | CNY 25.88 | -0.88% | CNY 25.95 | CNY 26.05 | CNY 24.55 | 20.39M |
| 2026-08-26 | CNY 26.11 | +2.31% | CNY 25.50 | CNY 26.28 | CNY 25.48 | 10.86M |
| 2026-08-25 | CNY 25.52 | -2.00% | CNY 25.92 | CNY 26.09 | CNY 25.28 | 7.92M |
| 2026-08-24 | CNY 26.04 | +0.58% | CNY 25.88 | CNY 27.08 | CNY 25.61 | 13.50M |
| 2026-08-21 | CNY 25.89 | +1.89% | CNY 25.29 | CNY 26.15 | CNY 25.19 | 9.48M |
| 2026-08-20 | CNY 25.41 | -0.94% | CNY 25.92 | CNY 26.05 | CNY 25.35 | 7.41M |
| 2026-08-19 | CNY 25.65 | -3.13% | CNY 26.39 | CNY 26.55 | CNY 25.50 | 11.30M |
| 2026-08-18 | CNY 26.48 | -2.07% | CNY 26.88 | CNY 26.97 | CNY 26.35 | 13.26M |
| 2026-08-17 | CNY 27.04 | +1.20% | CNY 26.92 | CNY 27.08 | CNY 26.45 | 13.79M |
| 2026-08-14 | CNY 26.72 | -1.04% | CNY 27.03 | CNY 27.26 | CNY 26.60 | 14.69M |
| 2026-08-13 | CNY 27.00 | -1.96% | CNY 28.06 | CNY 28.60 | CNY 26.96 | 26.94M |
| 2026-08-12 | CNY 27.54 | +5.60% | CNY 26.00 | CNY 27.85 | CNY 25.91 | 38.09M |
| 2026-08-11 | CNY 26.08 | +1.44% | CNY 25.65 | CNY 26.45 | CNY 25.34 | 18.34M |
| 2026-08-10 | CNY 25.71 | +0.51% | CNY 25.59 | CNY 25.76 | CNY 25.31 | 10.58M |
| 2026-08-07 | CNY 25.58 | +0.55% | CNY 25.45 | CNY 25.76 | CNY 25.03 | 13.18M |
| 2026-08-06 | CNY 25.44 | -2.15% | CNY 25.86 | CNY 25.99 | CNY 25.23 | 13.25M |
| 2026-08-05 | CNY 26.00 | +0.35% | CNY 25.91 | CNY 26.05 | CNY 25.70 | 13.48M |
| 2026-08-04 | CNY 25.91 | 0.00% | CNY 25.99 | CNY 26.20 | CNY 25.80 | 16.44M |
| 2026-08-03 | CNY 25.91 | +4.56% | CNY 24.89 | CNY 26.00 | CNY 24.89 | 19.78M |
| 2026-07-31 | CNY 24.78 | +1.06% | CNY 24.61 | CNY 25.16 | CNY 24.61 | 13.50M |
| 2026-07-30 | CNY 24.52 | +0.53% | CNY 24.20 | CNY 25.12 | CNY 24.15 | 11.66M |
| 2026-07-29 | CNY 24.39 | +1.62% | CNY 23.84 | CNY 24.60 | CNY 23.30 | 13.22M |
| 2026-07-28 | CNY 24.00 | -2.44% | CNY 24.44 | CNY 24.44 | CNY 23.78 | 11.67M |
| 2026-07-27 | CNY 24.60 | +2.37% | CNY 24.04 | CNY 24.68 | CNY 24.02 | 11.26M |
| 2026-07-24 | CNY 24.03 | -5.58% | CNY 24.90 | CNY 25.59 | CNY 24.00 | 18.43M |
| 2026-07-23 | CNY 25.45 | +6.09% | CNY 23.99 | CNY 25.45 | CNY 23.81 | 25.97M |
| 2026-07-22 | CNY 23.99 | +0.97% | CNY 23.80 | CNY 24.50 | CNY 23.55 | 14.61M |
| 2026-07-21 | CNY 23.76 | +2.46% | CNY 23.20 | CNY 23.90 | CNY 23.20 | 15.65M |
| 2026-07-20 | CNY 23.19 | -1.95% | CNY 23.50 | CNY 23.80 | CNY 22.50 | 19.82M |
| 2026-07-17 | CNY 23.65 | -1.99% | CNY 24.05 | CNY 24.48 | CNY 23.50 | 13.54M |
| 2026-07-16 | CNY 24.13 | -0.54% | CNY 24.12 | CNY 24.59 | CNY 23.81 | 8.31M |
| 2026-07-15 | CNY 24.26 | +0.37% | CNY 24.22 | CNY 24.80 | CNY 24.00 | 8.36M |
| 2026-07-14 | CNY 24.17 | +0.33% | CNY 24.09 | CNY 24.28 | CNY 23.50 | 8.65M |
| 2026-07-13 | CNY 24.09 | -3.41% | CNY 24.90 | CNY 25.27 | CNY 24.00 | 10.69M |
| 2026-07-10 | CNY 24.94 | +0.16% | CNY 25.15 | CNY 25.55 | CNY 24.58 | 12.67M |
| 2026-07-09 | CNY 24.90 | +0.40% | CNY 24.77 | CNY 24.96 | CNY 23.84 | 14.13M |
| 2026-07-08 | CNY 24.80 | -3.88% | CNY 26.00 | CNY 26.04 | CNY 24.80 | 12.47M |
| 2026-07-07 | CNY 25.80 | -3.19% | CNY 26.80 | CNY 26.80 | CNY 25.69 | 9.94M |
| 2026-07-06 | CNY 26.65 | -1.30% | CNY 26.88 | CNY 27.54 | CNY 26.53 | 10.63M |
| 2026-07-03 | CNY 27.00 | -4.59% | CNY 28.42 | CNY 28.46 | CNY 27.00 | 16.81M |
| 2026-07-02 | CNY 28.30 | -2.08% | CNY 28.20 | CNY 28.78 | CNY 28.17 | 13.52M |
| 2026-07-01 | CNY 28.90 | -6.14% | CNY 30.60 | CNY 30.64 | CNY 28.16 | 31.08M |
| 2026-06-30 | CNY 30.79 | +3.32% | CNY 30.26 | CNY 30.88 | CNY 29.93 | 17.04M |
| 2026-06-29 | CNY 29.80 | +3.72% | CNY 28.83 | CNY 30.38 | CNY 28.73 | 18.99M |
| 2026-06-26 | CNY 28.73 | -0.24% | CNY 29.30 | CNY 29.89 | CNY 28.73 | 16.32M |
| 2026-06-25 | CNY 28.80 | -2.34% | CNY 29.22 | CNY 29.46 | CNY 28.50 | 14.21M |
| 2026-06-24 | CNY 29.49 | +0.17% | CNY 29.41 | CNY 29.73 | CNY 28.94 | 10.43M |
| 2026-06-23 | CNY 29.44 | -5.34% | CNY 30.85 | CNY 30.98 | CNY 29.40 | 15.99M |
| 2026-06-22 | CNY 31.10 | +3.32% | CNY 29.77 | CNY 31.20 | CNY 29.68 | 20.52M |
| 2026-06-18 | CNY 30.10 | -0.76% | CNY 30.18 | CNY 30.33 | CNY 29.65 | 14.19M |
| 2026-06-17 | CNY 30.33 | -3.32% | CNY 31.06 | CNY 31.37 | CNY 30.10 | 16.64M |
| 2026-06-16 | CNY 31.37 | +2.18% | CNY 30.71 | CNY 31.60 | CNY 30.32 | 17.38M |
| 2026-06-15 | CNY 30.70 | +1.55% | CNY 30.41 | CNY 30.80 | CNY 30.25 | 12.69M |
| 2026-06-12 | CNY 30.23 | +1.34% | CNY 30.27 | CNY 30.86 | CNY 29.87 | 16.52M |
| 2026-06-11 | CNY 29.83 | -2.07% | CNY 30.00 | CNY 30.70 | CNY 29.56 | 18.48M |
| 2026-06-10 | CNY 30.46 | +3.75% | CNY 29.39 | CNY 31.00 | CNY 28.69 | 24.24M |
| 2026-06-09 | CNY 29.36 | +2.44% | CNY 29.15 | CNY 29.56 | CNY 28.15 | 17.60M |
| 2026-06-08 | CNY 28.66 | -4.21% | CNY 29.30 | CNY 30.00 | CNY 28.30 | 16.08M |
| 2026-06-05 | CNY 29.92 | -3.36% | CNY 31.10 | CNY 31.19 | CNY 29.76 | 17.16M |
| 2026-06-04 | CNY 30.96 | -2.79% | CNY 31.51 | CNY 31.85 | CNY 30.72 | 16.84M |
| 2026-06-03 | CNY 31.85 | -1.48% | CNY 32.43 | CNY 32.66 | CNY 31.61 | 15.53M |
| 2026-06-02 | CNY 32.33 | -3.55% | CNY 33.23 | CNY 33.79 | CNY 31.52 | 18.64M |
| 2026-06-01 | CNY 33.52 | +1.39% | CNY 33.06 | CNY 34.03 | CNY 33.06 | 15.53M |
| 2026-05-29 | CNY 33.06 | -7.08% | CNY 35.31 | CNY 35.54 | CNY 32.90 | 25.59M |
| 2026-05-28 | CNY 35.58 | -2.92% | CNY 36.29 | CNY 36.51 | CNY 35.27 | 20.10M |
| 2026-05-27 | CNY 36.65 | +0.69% | CNY 36.10 | CNY 37.79 | CNY 36.02 | 22.70M |
| 2026-05-26 | CNY 36.40 | +0.44% | CNY 36.00 | CNY 36.83 | CNY 35.10 | 20.49M |