Shengyi Technology Co., Ltd. Class A 600183
SSE · China · Producer Manufacturing
CNY 129.96-3.02 (-2.27%)
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 129.96 | -2.27% | CNY 133.90 | CNY 134.33 | CNY 129.13 | 35.38M |
| 2026-09-29 | CNY 132.98 | +0.78% | CNY 131.84 | CNY 134.52 | CNY 129.20 | 36.50M |
| 2026-09-28 | CNY 131.95 | -3.92% | CNY 136.00 | CNY 138.50 | CNY 130.00 | 45.71M |
| 2026-09-24 | CNY 137.33 | -4.34% | CNY 142.60 | CNY 142.60 | CNY 137.00 | 43.60M |
| 2026-09-23 | CNY 143.56 | +0.08% | CNY 143.00 | CNY 146.00 | CNY 142.02 | 41.64M |
| 2026-09-22 | CNY 143.45 | -1.93% | CNY 149.50 | CNY 149.94 | CNY 142.62 | 60.70M |
| 2026-09-21 | CNY 146.27 | +1.63% | CNY 145.00 | CNY 149.99 | CNY 143.61 | 67.05M |
| 2026-09-18 | CNY 143.93 | -1.44% | CNY 149.00 | CNY 149.60 | CNY 139.40 | 87.51M |
| 2026-09-17 | CNY 146.03 | -5.47% | CNY 153.00 | CNY 157.27 | CNY 145.00 | 85.05M |
| 2026-09-16 | CNY 154.48 | +2.82% | CNY 151.00 | CNY 157.50 | CNY 147.33 | 64.55M |
| 2026-09-15 | CNY 150.25 | +2.91% | CNY 146.00 | CNY 156.93 | CNY 145.99 | 81.25M |
| 2026-09-14 | CNY 146.00 | -1.64% | CNY 144.55 | CNY 149.88 | CNY 141.10 | 54.67M |
| 2026-09-11 | CNY 148.43 | +1.00% | CNY 143.55 | CNY 150.30 | CNY 138.43 | 79.62M |
| 2026-09-10 | CNY 146.96 | -0.81% | CNY 145.02 | CNY 151.30 | CNY 145.00 | 58.35M |
| 2026-09-09 | CNY 148.16 | +1.29% | CNY 147.90 | CNY 151.88 | CNY 146.51 | 59.00M |
| 2026-09-08 | CNY 146.28 | -1.26% | CNY 149.00 | CNY 151.25 | CNY 145.50 | 69.03M |
| 2026-09-07 | CNY 148.15 | +7.75% | CNY 140.25 | CNY 149.25 | CNY 139.80 | 83.94M |
| 2026-09-04 | CNY 137.50 | -3.97% | CNY 145.20 | CNY 147.80 | CNY 135.47 | 67.02M |
| 2026-09-03 | CNY 143.19 | -1.23% | CNY 148.88 | CNY 149.38 | CNY 139.01 | 63.59M |
| 2026-09-02 | CNY 144.98 | +0.39% | CNY 139.00 | CNY 149.23 | CNY 138.99 | 65.59M |
| 2026-09-01 | CNY 144.42 | -5.85% | CNY 152.00 | CNY 152.41 | CNY 143.70 | 78.92M |
| 2026-08-31 | CNY 153.40 | +5.32% | CNY 141.00 | CNY 157.28 | CNY 141.00 | 103.89M |
| 2026-08-28 | CNY 145.65 | +3.32% | CNY 140.01 | CNY 151.79 | CNY 138.41 | 98.71M |
| 2026-08-27 | CNY 140.97 | +8.43% | CNY 133.98 | CNY 143.01 | CNY 133.07 | 103.17M |
| 2026-08-26 | CNY 130.01 | +0.78% | CNY 130.70 | CNY 131.99 | CNY 124.00 | 58.69M |
| 2026-08-25 | CNY 129.00 | +2.14% | CNY 124.00 | CNY 132.00 | CNY 122.05 | 63.53M |
| 2026-08-24 | CNY 126.30 | -4.89% | CNY 132.83 | CNY 134.00 | CNY 122.30 | 63.77M |
| 2026-08-21 | CNY 132.80 | +5.16% | CNY 126.03 | CNY 134.86 | CNY 124.88 | 66.48M |
| 2026-08-20 | CNY 126.28 | +0.65% | CNY 128.19 | CNY 131.19 | CNY 124.16 | 59.62M |
| 2026-08-19 | CNY 125.47 | -10.00% | CNY 132.00 | CNY 134.44 | CNY 125.47 | 78.29M |
| 2026-08-18 | CNY 139.41 | -3.52% | CNY 144.00 | CNY 145.47 | CNY 137.45 | 73.62M |
| 2026-08-17 | CNY 144.49 | +0.89% | CNY 145.90 | CNY 147.47 | CNY 140.51 | 76.22M |
| 2026-08-14 | CNY 143.21 | +1.04% | CNY 144.00 | CNY 146.30 | CNY 139.70 | 67.30M |
| 2026-08-13 | CNY 141.74 | -1.04% | CNY 146.08 | CNY 151.90 | CNY 141.63 | 82.42M |
| 2026-08-12 | CNY 143.23 | +5.86% | CNY 136.95 | CNY 145.55 | CNY 135.64 | 76.48M |
| 2026-08-11 | CNY 135.30 | -2.36% | CNY 135.80 | CNY 140.58 | CNY 133.66 | 58.79M |
| 2026-08-10 | CNY 138.57 | -1.01% | CNY 141.98 | CNY 143.48 | CNY 134.39 | 94.22M |
| 2026-08-07 | CNY 139.98 | +10.00% | CNY 131.00 | CNY 139.98 | CNY 130.98 | 78.31M |
| 2026-08-06 | CNY 127.25 | +3.63% | CNY 120.00 | CNY 130.99 | CNY 119.50 | 76.06M |
| 2026-08-05 | CNY 122.79 | +9.41% | CNY 110.00 | CNY 123.45 | CNY 110.00 | 89.35M |
| 2026-08-04 | CNY 112.23 | +10.00% | CNY 105.00 | CNY 112.23 | CNY 103.50 | 60.99M |
| 2026-08-03 | CNY 102.03 | -3.42% | CNY 102.01 | CNY 105.88 | CNY 99.88 | 53.21M |
| 2026-07-31 | CNY 105.64 | +5.56% | CNY 110.09 | CNY 110.09 | CNY 105.44 | 80.84M |
| 2026-07-30 | CNY 100.08 | -7.49% | CNY 105.00 | CNY 108.83 | CNY 97.51 | 81.10M |
| 2026-07-29 | CNY 108.18 | -4.59% | CNY 111.88 | CNY 112.70 | CNY 102.60 | 88.80M |
| 2026-07-28 | CNY 113.39 | -10.00% | CNY 119.42 | CNY 121.00 | CNY 113.39 | 48.06M |
| 2026-07-27 | CNY 125.99 | +6.13% | CNY 120.00 | CNY 125.99 | CNY 114.66 | 57.52M |
| 2026-07-24 | CNY 118.71 | -5.11% | CNY 123.81 | CNY 123.99 | CNY 117.99 | 60.46M |
| 2026-07-23 | CNY 125.10 | -0.71% | CNY 129.00 | CNY 134.21 | CNY 123.80 | 61.00M |
| 2026-07-22 | CNY 126.00 | -7.13% | CNY 135.67 | CNY 140.19 | CNY 124.06 | 82.39M |
| 2026-07-21 | CNY 135.67 | +10.00% | CNY 129.32 | CNY 135.67 | CNY 117.50 | 89.82M |
| 2026-07-20 | CNY 123.34 | -6.77% | CNY 136.00 | CNY 136.00 | CNY 119.06 | 94.54M |
| 2026-07-17 | CNY 132.29 | -10.00% | CNY 144.84 | CNY 146.00 | CNY 132.29 | 75.65M |
| 2026-07-16 | CNY 146.99 | -3.57% | CNY 148.00 | CNY 155.43 | CNY 144.00 | 71.28M |
| 2026-07-15 | CNY 152.43 | +3.06% | CNY 154.01 | CNY 160.30 | CNY 151.50 | 94.26M |
| 2026-07-14 | CNY 147.90 | +10.00% | CNY 139.97 | CNY 147.90 | CNY 139.00 | 80.96M |
| 2026-07-13 | CNY 134.45 | -10.00% | CNY 147.90 | CNY 150.33 | CNY 134.45 | 80.45M |
| 2026-07-10 | CNY 149.39 | -5.09% | CNY 160.00 | CNY 163.48 | CNY 149.25 | 63.40M |
| 2026-07-09 | CNY 157.40 | +8.21% | CNY 149.98 | CNY 158.03 | CNY 144.80 | 64.98M |
| 2026-07-08 | CNY 145.46 | -3.52% | CNY 153.85 | CNY 154.95 | CNY 145.20 | 45.13M |
| 2026-07-07 | CNY 150.77 | -2.27% | CNY 154.19 | CNY 156.46 | CNY 146.80 | 48.41M |
| 2026-07-06 | CNY 154.27 | -4.05% | CNY 163.00 | CNY 164.00 | CNY 149.61 | 60.78M |
| 2026-07-03 | CNY 160.78 | +5.81% | CNY 151.94 | CNY 166.21 | CNY 145.99 | 77.65M |
| 2026-07-02 | CNY 151.95 | -7.80% | CNY 155.00 | CNY 160.68 | CNY 150.59 | 71.90M |
| 2026-07-01 | CNY 164.80 | -4.96% | CNY 173.40 | CNY 175.88 | CNY 163.17 | 66.87M |
| 2026-06-30 | CNY 173.40 | +1.31% | CNY 171.00 | CNY 178.15 | CNY 168.11 | 67.65M |
| 2026-06-29 | CNY 171.16 | -4.11% | CNY 178.50 | CNY 182.68 | CNY 162.90 | 74.84M |
| 2026-06-26 | CNY 178.50 | -4.65% | CNY 182.00 | CNY 182.30 | CNY 171.69 | 71.48M |
| 2026-06-25 | CNY 187.20 | +5.58% | CNY 179.90 | CNY 188.00 | CNY 175.18 | 71.55M |
| 2026-06-24 | CNY 177.30 | +5.62% | CNY 167.90 | CNY 179.38 | CNY 167.00 | 77.82M |
| 2026-06-23 | CNY 167.87 | -9.01% | CNY 179.00 | CNY 180.00 | CNY 166.53 | 99.82M |
| 2026-06-22 | CNY 184.50 | +0.34% | CNY 186.60 | CNY 191.88 | CNY 177.54 | 94.53M |
| 2026-06-18 | CNY 183.87 | +2.06% | CNY 178.50 | CNY 187.35 | CNY 176.73 | 79.88M |
| 2026-06-17 | CNY 180.15 | +0.42% | CNY 180.00 | CNY 191.00 | CNY 176.00 | 115.56M |
| 2026-06-16 | CNY 179.40 | +7.81% | CNY 176.00 | CNY 183.05 | CNY 174.80 | 91.90M |
| 2026-06-15 | CNY 166.41 | +10.00% | CNY 159.11 | CNY 166.41 | CNY 153.55 | 54.03M |
| 2026-06-12 | CNY 151.28 | +1.04% | CNY 155.98 | CNY 162.62 | CNY 150.11 | 96.37M |
| 2026-06-11 | CNY 149.73 | +1.93% | CNY 146.95 | CNY 153.50 | CNY 143.11 | 84.00M |
| 2026-06-10 | CNY 146.90 | -0.39% | CNY 147.00 | CNY 154.50 | CNY 144.64 | 95.92M |
| 2026-06-09 | CNY 147.47 | +10.00% | CNY 138.99 | CNY 147.47 | CNY 136.86 | 69.30M |
| 2026-06-08 | CNY 134.06 | -2.40% | CNY 126.00 | CNY 140.36 | CNY 126.00 | 75.76M |
| 2026-06-05 | CNY 137.36 | -4.58% | CNY 140.00 | CNY 145.16 | CNY 136.38 | 72.63M |
| 2026-06-04 | CNY 143.96 | +2.03% | CNY 137.00 | CNY 147.80 | CNY 135.11 | 85.01M |
| 2026-06-03 | CNY 141.09 | +0.01% | CNY 137.80 | CNY 147.49 | CNY 135.02 | 109.73M |
| 2026-06-02 | CNY 141.07 | +4.01% | CNY 133.21 | CNY 144.33 | CNY 128.67 | 108.33M |
| 2026-06-01 | CNY 135.63 | -3.55% | CNY 140.62 | CNY 147.90 | CNY 132.30 | 115.52M |
| 2026-05-29 | CNY 140.62 | +3.67% | CNY 135.64 | CNY 145.55 | CNY 133.88 | 100.84M |
| 2026-05-28 | CNY 135.64 | +2.94% | CNY 132.77 | CNY 137.70 | CNY 125.51 | 102.67M |
| 2026-05-27 | CNY 131.76 | +2.80% | CNY 133.00 | CNY 140.00 | CNY 128.99 | 110.30M |
| 2026-05-26 | CNY 128.17 | +10.00% | CNY 115.68 | CNY 128.17 | CNY 115.60 | 78.18M |