Shenzhen Sine Electric Co., Ltd. Class A 688395
SSE · China · Electronic Technology
CNY 26.20-0.13 (-0.49%)
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 26.20 | -0.49% | CNY 26.55 | CNY 27.09 | CNY 26.20 | 1.14M |
| 2026-09-29 | CNY 26.33 | +2.33% | CNY 25.73 | CNY 26.58 | CNY 25.46 | 1.43M |
| 2026-09-28 | CNY 25.73 | -2.35% | CNY 26.72 | CNY 26.75 | CNY 24.70 | 2.55M |
| 2026-09-24 | CNY 26.35 | -1.53% | CNY 26.76 | CNY 27.46 | CNY 26.30 | 2.34M |
| 2026-09-23 | CNY 26.76 | +4.74% | CNY 25.55 | CNY 26.81 | CNY 25.29 | 2.18M |
| 2026-09-22 | CNY 25.55 | +2.94% | CNY 24.99 | CNY 25.66 | CNY 24.79 | 1.76M |
| 2026-09-21 | CNY 24.82 | +3.16% | CNY 23.94 | CNY 25.12 | CNY 23.94 | 1.47M |
| 2026-09-18 | CNY 24.06 | +2.08% | CNY 23.64 | CNY 24.24 | CNY 23.58 | 1.13M |
| 2026-09-17 | CNY 23.57 | +1.38% | CNY 23.07 | CNY 23.58 | CNY 22.71 | 967.65K |
| 2026-09-16 | CNY 23.25 | +2.69% | CNY 22.85 | CNY 23.40 | CNY 22.34 | 1.27M |
| 2026-09-15 | CNY 22.64 | -1.48% | CNY 23.21 | CNY 23.34 | CNY 22.55 | 878.15K |
| 2026-09-14 | CNY 22.98 | +3.37% | CNY 22.23 | CNY 23.53 | CNY 21.93 | 1.64M |
| 2026-09-11 | CNY 22.23 | -2.80% | CNY 22.50 | CNY 22.86 | CNY 21.91 | 1.34M |
| 2026-09-10 | CNY 22.87 | -0.57% | CNY 23.02 | CNY 23.13 | CNY 22.73 | 1.08M |
| 2026-09-09 | CNY 23.00 | -0.52% | CNY 22.89 | CNY 23.22 | CNY 22.89 | 849.05K |
| 2026-09-08 | CNY 23.12 | +0.35% | CNY 23.16 | CNY 23.25 | CNY 22.85 | 774.71K |
| 2026-09-07 | CNY 23.04 | +0.48% | CNY 23.01 | CNY 23.35 | CNY 22.96 | 743.47K |
| 2026-09-04 | CNY 22.93 | -2.18% | CNY 23.57 | CNY 23.65 | CNY 22.75 | 1.50M |
| 2026-09-03 | CNY 23.44 | -1.55% | CNY 23.80 | CNY 24.13 | CNY 23.16 | 1.18M |
| 2026-09-02 | CNY 23.81 | +1.49% | CNY 23.25 | CNY 23.87 | CNY 23.16 | 1.29M |
| 2026-09-01 | CNY 23.46 | +1.12% | CNY 23.23 | CNY 23.51 | CNY 23.15 | 1.26M |
| 2026-08-31 | CNY 23.20 | +0.17% | CNY 22.93 | CNY 23.29 | CNY 22.93 | 1.34M |
| 2026-08-28 | CNY 23.16 | +0.78% | CNY 22.99 | CNY 23.49 | CNY 22.90 | 1.24M |
| 2026-08-27 | CNY 22.98 | +0.88% | CNY 22.77 | CNY 22.98 | CNY 22.46 | 1.26M |
| 2026-08-26 | CNY 22.78 | -0.26% | CNY 22.75 | CNY 23.18 | CNY 22.56 | 1.27M |
| 2026-08-25 | CNY 22.84 | +4.24% | CNY 21.96 | CNY 23.18 | CNY 21.71 | 1.79M |
| 2026-08-24 | CNY 21.91 | -3.27% | CNY 22.59 | CNY 22.87 | CNY 21.55 | 1.96M |
| 2026-08-21 | CNY 22.65 | +0.31% | CNY 22.37 | CNY 22.84 | CNY 22.12 | 1.47M |
| 2026-08-20 | CNY 22.58 | +2.22% | CNY 22.01 | CNY 22.85 | CNY 22.01 | 1.41M |
| 2026-08-19 | CNY 22.09 | -3.37% | CNY 22.75 | CNY 22.75 | CNY 21.93 | 1.70M |
| 2026-08-18 | CNY 22.86 | +0.79% | CNY 22.45 | CNY 22.95 | CNY 22.45 | 1.68M |
| 2026-08-17 | CNY 22.68 | +1.52% | CNY 22.31 | CNY 22.68 | CNY 22.06 | 1.76M |
| 2026-08-14 | CNY 22.34 | +0.99% | CNY 22.22 | CNY 22.44 | CNY 21.96 | 1.32M |
| 2026-08-13 | CNY 22.12 | -1.56% | CNY 22.50 | CNY 22.69 | CNY 22.12 | 1.78M |
| 2026-08-12 | CNY 22.47 | -0.40% | CNY 22.67 | CNY 22.73 | CNY 22.28 | 2.34M |
| 2026-08-11 | CNY 22.56 | -7.96% | CNY 23.93 | CNY 24.06 | CNY 22.54 | 4.62M |
| 2026-08-10 | CNY 24.51 | +12.53% | CNY 21.71 | CNY 24.68 | CNY 21.71 | 4.44M |
| 2026-08-07 | CNY 21.78 | +0.28% | CNY 21.77 | CNY 21.80 | CNY 21.08 | 1.43M |
| 2026-08-06 | CNY 21.72 | -0.46% | CNY 21.78 | CNY 21.97 | CNY 21.30 | 1.20M |
| 2026-08-05 | CNY 21.82 | -0.41% | CNY 21.90 | CNY 22.50 | CNY 21.43 | 1.45M |
| 2026-08-04 | CNY 21.91 | +4.53% | CNY 21.05 | CNY 22.18 | CNY 20.92 | 1.70M |
| 2026-08-03 | CNY 20.96 | +4.02% | CNY 20.28 | CNY 20.99 | CNY 20.22 | 1.21M |
| 2026-07-31 | CNY 20.15 | +2.91% | CNY 19.63 | CNY 20.36 | CNY 19.37 | 1.23M |
| 2026-07-30 | CNY 19.58 | -1.21% | CNY 19.68 | CNY 20.10 | CNY 19.26 | 1.18M |
| 2026-07-29 | CNY 19.82 | +2.69% | CNY 19.30 | CNY 20.06 | CNY 19.28 | 1.37M |
| 2026-07-28 | CNY 19.30 | +0.47% | CNY 19.10 | CNY 19.57 | CNY 19.04 | 1.13M |
| 2026-07-27 | CNY 19.21 | +2.40% | CNY 18.69 | CNY 19.53 | CNY 18.64 | 984.62K |
| 2026-07-24 | CNY 18.76 | -2.04% | CNY 18.84 | CNY 19.31 | CNY 18.51 | 1.03M |
| 2026-07-23 | CNY 19.15 | +4.64% | CNY 18.30 | CNY 19.20 | CNY 18.30 | 1.44M |
| 2026-07-22 | CNY 18.30 | -5.28% | CNY 18.92 | CNY 19.37 | CNY 18.28 | 1.84M |
| 2026-07-21 | CNY 19.32 | +1.85% | CNY 19.12 | CNY 19.50 | CNY 18.02 | 2.22M |
| 2026-07-20 | CNY 18.97 | -4.39% | CNY 19.86 | CNY 20.56 | CNY 18.58 | 1.99M |
| 2026-07-17 | CNY 19.84 | -4.71% | CNY 20.91 | CNY 21.36 | CNY 19.61 | 1.89M |
| 2026-07-16 | CNY 20.82 | -1.00% | CNY 21.16 | CNY 21.48 | CNY 20.58 | 1.08M |
| 2026-07-15 | CNY 21.03 | 0.00% | CNY 21.16 | CNY 21.45 | CNY 20.70 | 1.06M |
| 2026-07-14 | CNY 21.03 | +1.20% | CNY 20.75 | CNY 21.16 | CNY 20.18 | 1.11M |
| 2026-07-13 | CNY 20.78 | -1.98% | CNY 21.59 | CNY 21.66 | CNY 20.57 | 1.67M |
| 2026-07-10 | CNY 21.20 | +2.12% | CNY 20.90 | CNY 21.84 | CNY 20.67 | 1.52M |
| 2026-07-09 | CNY 20.76 | -0.72% | CNY 20.93 | CNY 21.20 | CNY 20.09 | 1.46M |
| 2026-07-08 | CNY 20.91 | -2.83% | CNY 21.20 | CNY 21.63 | CNY 20.80 | 1.02M |
| 2026-07-07 | CNY 21.52 | -3.76% | CNY 22.36 | CNY 22.64 | CNY 21.46 | 1.28M |
| 2026-07-06 | CNY 22.36 | -2.91% | CNY 23.03 | CNY 23.49 | CNY 22.28 | 1.61M |
| 2026-07-03 | CNY 23.03 | +3.09% | CNY 22.47 | CNY 23.48 | CNY 22.41 | 2.42M |
| 2026-07-02 | CNY 22.34 | +0.13% | CNY 22.23 | CNY 22.99 | CNY 22.20 | 1.50M |
| 2026-07-01 | CNY 22.31 | +0.95% | CNY 22.10 | CNY 22.79 | CNY 21.73 | 2.27M |
| 2026-06-30 | CNY 22.10 | +2.79% | CNY 21.63 | CNY 22.10 | CNY 21.16 | 1.78M |
| 2026-06-29 | CNY 21.50 | -1.29% | CNY 21.54 | CNY 21.74 | CNY 20.71 | 2.03M |
| 2026-06-26 | CNY 21.78 | -2.94% | CNY 22.44 | CNY 22.52 | CNY 21.69 | 1.46M |
| 2026-06-25 | CNY 22.44 | -3.73% | CNY 23.03 | CNY 23.48 | CNY 22.39 | 1.66M |
| 2026-06-24 | CNY 23.31 | -3.32% | CNY 24.08 | CNY 24.22 | CNY 23.12 | 1.42M |
| 2026-06-23 | CNY 24.11 | +0.88% | CNY 24.06 | CNY 24.47 | CNY 23.89 | 1.26M |
| 2026-06-22 | CNY 23.90 | -1.20% | CNY 24.28 | CNY 24.28 | CNY 22.99 | 1.71M |
| 2026-06-18 | CNY 24.19 | -0.53% | CNY 24.20 | CNY 24.41 | CNY 23.75 | 1.18M |
| 2026-06-17 | CNY 24.32 | -1.38% | CNY 24.75 | CNY 24.75 | CNY 24.16 | 1.35M |
| 2026-06-16 | CNY 24.66 | +1.44% | CNY 24.26 | CNY 25.05 | CNY 23.82 | 1.57M |
| 2026-06-15 | CNY 24.31 | +0.58% | CNY 24.39 | CNY 24.87 | CNY 24.03 | 1.38M |
| 2026-06-12 | CNY 24.17 | -0.82% | CNY 24.53 | CNY 24.86 | CNY 23.98 | 1.30M |
| 2026-06-11 | CNY 24.37 | -1.06% | CNY 24.55 | CNY 24.77 | CNY 23.62 | 1.19M |
| 2026-06-10 | CNY 24.63 | -3.34% | CNY 25.22 | CNY 25.58 | CNY 24.04 | 1.50M |
| 2026-06-09 | CNY 25.48 | +0.39% | CNY 25.44 | CNY 25.74 | CNY 25.02 | 1.65M |
| 2026-06-08 | CNY 25.38 | -1.74% | CNY 25.09 | CNY 26.30 | CNY 24.91 | 2.05M |
| 2026-06-05 | CNY 25.83 | +0.70% | CNY 25.66 | CNY 26.34 | CNY 24.90 | 1.75M |
| 2026-06-04 | CNY 25.65 | -1.95% | CNY 25.90 | CNY 26.24 | CNY 25.35 | 1.31M |
| 2026-06-03 | CNY 26.16 | -2.24% | CNY 26.75 | CNY 26.84 | CNY 25.88 | 1.70M |
| 2026-06-02 | CNY 26.76 | -1.98% | CNY 27.30 | CNY 27.65 | CNY 26.38 | 2.36M |
| 2026-06-01 | CNY 27.30 | +4.20% | CNY 26.45 | CNY 27.65 | CNY 26.22 | 2.57M |
| 2026-05-29 | CNY 26.20 | -7.19% | CNY 28.11 | CNY 28.43 | CNY 25.88 | 3.10M |
| 2026-05-28 | CNY 28.23 | -0.53% | CNY 28.39 | CNY 28.48 | CNY 27.13 | 2.07M |
| 2026-05-27 | CNY 28.38 | -3.17% | CNY 29.35 | CNY 29.40 | CNY 27.80 | 2.52M |
| 2026-05-26 | CNY 29.31 | -4.06% | CNY 30.74 | CNY 31.03 | CNY 28.89 | 2.67M |