Shengyi Electronics Co., Ltd. Class A 688183
SSE · China · Electronic Technology
CNY 108.00-2.50 (-2.26%)
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 108.00 | -2.26% | CNY 112.53 | CNY 112.70 | CNY 107.50 | 7.89M |
| 2026-09-29 | CNY 110.50 | +4.28% | CNY 105.29 | CNY 111.63 | CNY 105.00 | 13.81M |
| 2026-09-28 | CNY 105.96 | -7.12% | CNY 113.51 | CNY 113.53 | CNY 105.18 | 14.71M |
| 2026-09-24 | CNY 114.08 | -4.13% | CNY 117.08 | CNY 119.60 | CNY 113.38 | 15.15M |
| 2026-09-23 | CNY 119.00 | +0.69% | CNY 118.18 | CNY 121.82 | CNY 117.51 | 15.55M |
| 2026-09-22 | CNY 118.19 | -2.21% | CNY 122.78 | CNY 123.97 | CNY 117.18 | 17.39M |
| 2026-09-21 | CNY 120.86 | -0.28% | CNY 122.05 | CNY 125.00 | CNY 118.70 | 17.60M |
| 2026-09-18 | CNY 121.20 | +0.71% | CNY 122.80 | CNY 123.50 | CNY 117.51 | 17.71M |
| 2026-09-17 | CNY 120.35 | -3.10% | CNY 124.00 | CNY 126.90 | CNY 119.50 | 19.16M |
| 2026-09-16 | CNY 124.20 | -1.34% | CNY 125.20 | CNY 127.98 | CNY 122.28 | 21.07M |
| 2026-09-15 | CNY 125.89 | +1.36% | CNY 123.00 | CNY 131.00 | CNY 123.00 | 18.87M |
| 2026-09-14 | CNY 124.20 | -0.84% | CNY 121.39 | CNY 126.67 | CNY 118.33 | 14.12M |
| 2026-09-11 | CNY 125.25 | -0.25% | CNY 122.60 | CNY 126.33 | CNY 120.18 | 16.09M |
| 2026-09-10 | CNY 125.57 | -2.30% | CNY 126.08 | CNY 130.60 | CNY 125.05 | 16.92M |
| 2026-09-09 | CNY 128.53 | +1.56% | CNY 128.50 | CNY 131.75 | CNY 125.90 | 16.63M |
| 2026-09-08 | CNY 126.55 | -4.80% | CNY 130.28 | CNY 133.80 | CNY 125.75 | 20.46M |
| 2026-09-07 | CNY 132.93 | +12.24% | CNY 122.00 | CNY 132.93 | CNY 120.79 | 26.00M |
| 2026-09-04 | CNY 118.43 | -4.11% | CNY 124.88 | CNY 127.42 | CNY 117.01 | 14.59M |
| 2026-09-03 | CNY 123.50 | -1.09% | CNY 127.00 | CNY 128.00 | CNY 121.86 | 15.23M |
| 2026-09-02 | CNY 124.86 | +1.81% | CNY 120.00 | CNY 127.45 | CNY 119.99 | 22.93M |
| 2026-09-01 | CNY 122.64 | -4.84% | CNY 130.00 | CNY 130.15 | CNY 120.78 | 18.63M |
| 2026-08-31 | CNY 128.88 | -1.77% | CNY 126.23 | CNY 131.20 | CNY 125.51 | 27.08M |
| 2026-08-28 | CNY 131.20 | +7.81% | CNY 123.42 | CNY 138.47 | CNY 121.69 | 40.05M |
| 2026-08-27 | CNY 121.69 | +14.32% | CNY 109.58 | CNY 123.49 | CNY 109.10 | 34.87M |
| 2026-08-26 | CNY 106.45 | +3.35% | CNY 103.90 | CNY 107.99 | CNY 100.69 | 14.37M |
| 2026-08-25 | CNY 103.00 | +0.68% | CNY 100.48 | CNY 105.90 | CNY 99.11 | 10.62M |
| 2026-08-24 | CNY 102.30 | -4.91% | CNY 107.00 | CNY 107.50 | CNY 99.66 | 12.64M |
| 2026-08-21 | CNY 107.58 | +3.05% | CNY 103.89 | CNY 109.95 | CNY 102.52 | 11.69M |
| 2026-08-20 | CNY 104.40 | +0.98% | CNY 105.99 | CNY 107.50 | CNY 103.04 | 9.78M |
| 2026-08-19 | CNY 103.39 | -9.91% | CNY 110.00 | CNY 111.80 | CNY 101.00 | 18.43M |
| 2026-08-18 | CNY 114.76 | -2.98% | CNY 118.28 | CNY 120.16 | CNY 112.77 | 13.67M |
| 2026-08-17 | CNY 118.28 | +1.97% | CNY 116.00 | CNY 118.38 | CNY 113.00 | 20.54M |
| 2026-08-14 | CNY 115.99 | +5.59% | CNY 110.88 | CNY 116.20 | CNY 108.80 | 16.66M |
| 2026-08-13 | CNY 109.85 | -1.83% | CNY 113.80 | CNY 115.23 | CNY 109.16 | 14.79M |
| 2026-08-12 | CNY 111.90 | +0.74% | CNY 110.81 | CNY 114.21 | CNY 110.44 | 12.32M |
| 2026-08-11 | CNY 111.08 | -1.10% | CNY 110.03 | CNY 113.22 | CNY 108.58 | 10.35M |
| 2026-08-10 | CNY 112.32 | -5.44% | CNY 120.95 | CNY 121.39 | CNY 109.57 | 20.77M |
| 2026-08-07 | CNY 118.78 | +9.78% | CNY 108.33 | CNY 121.00 | CNY 108.22 | 21.80M |
| 2026-08-06 | CNY 108.20 | +0.62% | CNY 105.80 | CNY 112.29 | CNY 105.10 | 14.16M |
| 2026-08-05 | CNY 107.53 | +4.61% | CNY 99.56 | CNY 111.10 | CNY 99.55 | 18.37M |
| 2026-08-04 | CNY 102.79 | +7.87% | CNY 97.00 | CNY 104.33 | CNY 95.90 | 19.22M |
| 2026-08-03 | CNY 95.29 | +0.84% | CNY 92.38 | CNY 96.18 | CNY 89.31 | 17.94M |
| 2026-07-31 | CNY 94.50 | +14.68% | CNY 92.00 | CNY 98.88 | CNY 92.00 | 28.77M |
| 2026-07-30 | CNY 82.40 | -11.31% | CNY 89.77 | CNY 91.48 | CNY 81.50 | 17.97M |
| 2026-07-29 | CNY 92.91 | +3.96% | CNY 90.25 | CNY 93.27 | CNY 84.77 | 19.71M |
| 2026-07-28 | CNY 89.37 | -13.09% | CNY 98.90 | CNY 99.50 | CNY 88.86 | 17.67M |
| 2026-07-27 | CNY 102.83 | +6.25% | CNY 96.00 | CNY 103.10 | CNY 95.68 | 12.21M |
| 2026-07-24 | CNY 96.78 | -3.85% | CNY 99.95 | CNY 100.37 | CNY 95.90 | 11.93M |
| 2026-07-23 | CNY 100.66 | -0.34% | CNY 103.02 | CNY 105.50 | CNY 98.02 | 14.09M |
| 2026-07-22 | CNY 101.00 | -8.37% | CNY 107.80 | CNY 112.88 | CNY 100.85 | 20.87M |
| 2026-07-21 | CNY 110.23 | +8.05% | CNY 104.02 | CNY 112.00 | CNY 92.10 | 24.89M |
| 2026-07-20 | CNY 102.02 | -10.11% | CNY 116.50 | CNY 117.49 | CNY 99.00 | 24.38M |
| 2026-07-17 | CNY 113.49 | -11.09% | CNY 126.36 | CNY 126.60 | CNY 112.93 | 22.35M |
| 2026-07-16 | CNY 127.65 | -0.95% | CNY 124.00 | CNY 134.00 | CNY 119.60 | 21.92M |
| 2026-07-15 | CNY 128.87 | +1.65% | CNY 126.00 | CNY 131.44 | CNY 123.35 | 24.61M |
| 2026-07-14 | CNY 126.78 | +14.21% | CNY 114.00 | CNY 126.95 | CNY 113.00 | 30.95M |
| 2026-07-13 | CNY 111.01 | -9.75% | CNY 119.99 | CNY 123.73 | CNY 110.89 | 16.52M |
| 2026-07-10 | CNY 123.00 | -2.54% | CNY 127.99 | CNY 131.33 | CNY 122.46 | 19.56M |
| 2026-07-09 | CNY 126.20 | +6.95% | CNY 121.00 | CNY 127.61 | CNY 118.89 | 18.86M |
| 2026-07-08 | CNY 118.00 | -3.25% | CNY 122.00 | CNY 123.00 | CNY 115.50 | 12.90M |
| 2026-07-07 | CNY 121.96 | +1.06% | CNY 118.12 | CNY 124.98 | CNY 117.81 | 14.25M |
| 2026-07-06 | CNY 120.68 | -1.80% | CNY 121.00 | CNY 122.06 | CNY 113.11 | 18.92M |
| 2026-07-03 | CNY 122.89 | +6.58% | CNY 115.00 | CNY 125.15 | CNY 113.00 | 22.35M |
| 2026-07-02 | CNY 115.30 | -6.99% | CNY 118.51 | CNY 122.44 | CNY 114.80 | 18.69M |
| 2026-07-01 | CNY 123.97 | -6.37% | CNY 132.57 | CNY 133.99 | CNY 121.92 | 24.21M |
| 2026-06-30 | CNY 132.40 | +6.59% | CNY 125.00 | CNY 134.99 | CNY 125.00 | 23.92M |
| 2026-06-29 | CNY 124.22 | -5.82% | CNY 131.50 | CNY 134.76 | CNY 121.38 | 22.60M |
| 2026-06-26 | CNY 131.90 | -4.56% | CNY 135.90 | CNY 136.58 | CNY 128.58 | 22.05M |
| 2026-06-25 | CNY 138.20 | +1.16% | CNY 139.00 | CNY 140.88 | CNY 133.00 | 31.56M |
| 2026-06-24 | CNY 136.61 | +7.72% | CNY 126.82 | CNY 139.49 | CNY 126.08 | 32.50M |
| 2026-06-23 | CNY 126.82 | -5.64% | CNY 132.80 | CNY 133.47 | CNY 125.20 | 25.48M |
| 2026-06-22 | CNY 134.40 | -2.96% | CNY 139.99 | CNY 141.00 | CNY 130.38 | 34.13M |
| 2026-06-18 | CNY 138.50 | -1.82% | CNY 139.63 | CNY 142.48 | CNY 135.80 | 32.73M |
| 2026-06-17 | CNY 141.07 | +1.52% | CNY 136.00 | CNY 153.94 | CNY 136.00 | 45.71M |
| 2026-06-16 | CNY 138.96 | +4.36% | CNY 133.00 | CNY 144.28 | CNY 130.05 | 42.53M |
| 2026-06-15 | CNY 133.16 | +7.69% | CNY 126.00 | CNY 133.68 | CNY 124.05 | 40.40M |
| 2026-06-12 | CNY 123.65 | +6.45% | CNY 120.88 | CNY 131.50 | CNY 119.92 | 47.29M |
| 2026-06-11 | CNY 116.16 | -0.21% | CNY 115.88 | CNY 119.09 | CNY 114.33 | 21.00M |
| 2026-06-10 | CNY 116.40 | -6.81% | CNY 121.13 | CNY 122.95 | CNY 115.03 | 27.51M |
| 2026-06-09 | CNY 124.90 | +11.41% | CNY 114.79 | CNY 126.95 | CNY 113.82 | 29.47M |
| 2026-06-08 | CNY 112.11 | -4.87% | CNY 110.00 | CNY 116.52 | CNY 106.50 | 25.38M |
| 2026-06-05 | CNY 117.85 | -8.36% | CNY 124.38 | CNY 125.38 | CNY 116.45 | 28.65M |
| 2026-06-04 | CNY 128.60 | +0.16% | CNY 125.13 | CNY 132.00 | CNY 122.49 | 25.03M |
| 2026-06-03 | CNY 128.39 | -2.40% | CNY 131.55 | CNY 134.49 | CNY 125.50 | 34.53M |
| 2026-06-02 | CNY 131.55 | +6.95% | CNY 122.83 | CNY 135.77 | CNY 117.50 | 41.55M |
| 2026-06-01 | CNY 123.00 | -10.90% | CNY 140.00 | CNY 140.10 | CNY 122.77 | 35.66M |
| 2026-05-29 | CNY 138.05 | -0.82% | CNY 134.92 | CNY 144.88 | CNY 133.38 | 49.90M |
| 2026-05-28 | CNY 139.19 | +4.42% | CNY 127.06 | CNY 139.93 | CNY 125.28 | 53.53M |
| 2026-05-27 | CNY 133.30 | +0.91% | CNY 131.80 | CNY 138.00 | CNY 127.00 | 65.49M |
| 2026-05-26 | CNY 132.10 | +20.00% | CNY 114.90 | CNY 132.10 | CNY 114.90 | 77.13M |