Singapore markets close in 5 hours 23 minutes
Straits Times Index
3,323.58 -2.70 (-0.08%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,043.21 -29.69 (-0.16%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,903.93 +473.87 (+0.77%) CMC Crypto 200
1,284.90 +35.78 (+2.86%)
Sieyuan Electric Co., Ltd. (002028.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:22AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 68.67 | 69.08 | 67.18 | 67.27 | 67.27 | 3,654,336 |
| 25 Jun 2024 | 70.77 | 70.77 | 68.09 | 68.97 | 68.97 | 8,440,026 |
| 24 Jun 2024 | 69.61 | 71.00 | 69.51 | 69.93 | 69.93 | 5,048,256 |
| 24 Jun 2024 | 0.399916 Dividend | |||||
| 21 Jun 2024 | 68.67 | 70.59 | 68.67 | 70.20 | 69.80 | 6,445,373 |
| 20 Jun 2024 | 69.34 | 70.78 | 69.18 | 69.72 | 69.32 | 6,610,135 |
| 19 Jun 2024 | 72.80 | 73.44 | 68.22 | 69.70 | 69.30 | 14,796,401 |
| 18 Jun 2024 | 72.65 | 73.40 | 71.38 | 73.05 | 72.63 | 8,169,390 |
| 17 Jun 2024 | 70.03 | 74.00 | 70.03 | 72.69 | 72.28 | 11,442,186 |
| 14 Jun 2024 | 70.47 | 72.25 | 70.20 | 71.00 | 70.60 | 9,387,551 |
| 13 Jun 2024 | 71.88 | 73.46 | 70.32 | 71.08 | 70.68 | 8,206,103 |
| 12 Jun 2024 | 72.02 | 72.58 | 71.00 | 71.66 | 71.25 | 5,612,890 |
| 11 Jun 2024 | 72.86 | 74.36 | 71.28 | 72.30 | 71.89 | 5,047,002 |
| 07 Jun 2024 | 75.22 | 75.25 | 71.80 | 72.95 | 72.53 | 8,143,275 |
| 06 Jun 2024 | 74.50 | 76.24 | 73.78 | 75.60 | 75.17 | 7,075,651 |
| 05 Jun 2024 | 73.77 | 74.76 | 73.10 | 74.25 | 73.83 | 7,201,864 |
| 04 Jun 2024 | 72.80 | 74.41 | 71.18 | 73.63 | 73.21 | 8,613,132 |
| 03 Jun 2024 | 70.37 | 73.67 | 69.52 | 73.20 | 72.78 | 7,815,928 |
| 31 May 2024 | 72.03 | 72.58 | 70.31 | 70.52 | 70.12 | 7,419,058 |
| 30 May 2024 | 73.03 | 73.50 | 71.60 | 72.25 | 71.84 | 6,254,763 |
| 29 May 2024 | 71.46 | 74.29 | 70.25 | 73.26 | 72.84 | 7,416,328 |
| 28 May 2024 | 71.52 | 73.18 | 70.51 | 71.46 | 71.05 | 8,999,005 |
| 27 May 2024 | 70.52 | 74.50 | 70.40 | 72.15 | 71.74 | 12,596,359 |
| 24 May 2024 | 68.45 | 71.25 | 68.10 | 70.53 | 70.13 | 9,088,309 |
| 23 May 2024 | 68.30 | 69.64 | 67.88 | 68.90 | 68.51 | 5,622,031 |
| 22 May 2024 | 69.53 | 69.74 | 67.73 | 68.61 | 68.22 | 8,124,240 |
| 21 May 2024 | 70.04 | 71.36 | 69.17 | 69.69 | 69.29 | 6,506,777 |
| 20 May 2024 | 71.70 | 71.70 | 68.80 | 70.10 | 69.70 | 13,941,449 |
| 17 May 2024 | 71.83 | 71.90 | 70.58 | 71.73 | 71.32 | 5,441,745 |
| 16 May 2024 | 72.90 | 73.12 | 70.41 | 71.90 | 71.49 | 7,688,444 |
| 15 May 2024 | 72.67 | 73.59 | 72.27 | 72.49 | 72.08 | 3,541,359 |
| 14 May 2024 | 72.51 | 73.37 | 71.80 | 72.45 | 72.04 | 7,151,079 |
| 13 May 2024 | 71.80 | 75.55 | 71.08 | 73.37 | 72.95 | 12,812,769 |
| 10 May 2024 | 70.49 | 72.28 | 70.15 | 71.80 | 71.39 | 8,019,248 |
| 09 May 2024 | 68.33 | 71.64 | 67.95 | 70.41 | 70.01 | 7,590,566 |
| 08 May 2024 | 68.44 | 69.58 | 67.68 | 68.36 | 67.97 | 4,368,139 |
| 07 May 2024 | 68.46 | 68.70 | 67.56 | 68.31 | 67.92 | 6,059,088 |
| 06 May 2024 | 66.05 | 68.98 | 64.76 | 68.37 | 67.98 | 10,687,843 |
| 30 Apr 2024 | 64.16 | 65.91 | 64.01 | 65.14 | 64.77 | 5,349,201 |
| 29 Apr 2024 | 66.00 | 66.59 | 64.00 | 64.25 | 63.88 | 8,565,031 |
| 26 Apr 2024 | 64.56 | 65.80 | 64.06 | 65.75 | 65.38 | 5,726,701 |
| 25 Apr 2024 | 64.99 | 65.35 | 63.68 | 64.59 | 64.22 | 3,849,120 |
| 24 Apr 2024 | 63.98 | 65.13 | 63.66 | 65.12 | 64.75 | 4,895,400 |
| 23 Apr 2024 | 64.28 | 65.20 | 62.50 | 63.80 | 63.44 | 8,692,021 |
| 22 Apr 2024 | 65.60 | 66.07 | 64.55 | 64.90 | 64.53 | 7,196,054 |
| 19 Apr 2024 | 66.84 | 67.27 | 65.46 | 66.04 | 65.66 | 7,213,782 |
| 18 Apr 2024 | 67.58 | 69.46 | 66.72 | 67.16 | 66.78 | 7,537,554 |
| 17 Apr 2024 | 66.80 | 68.33 | 65.50 | 67.97 | 67.58 | 6,639,590 |
| 16 Apr 2024 | 66.46 | 67.84 | 65.96 | 66.58 | 66.20 | 7,778,240 |
| 15 Apr 2024 | 65.41 | 67.30 | 64.64 | 66.70 | 66.32 | 6,545,718 |
| 12 Apr 2024 | 64.00 | 66.54 | 63.80 | 65.64 | 65.27 | 8,367,880 |
| 11 Apr 2024 | 60.50 | 65.87 | 60.05 | 64.19 | 63.82 | 11,589,260 |
| 10 Apr 2024 | 60.42 | 61.59 | 60.34 | 60.55 | 60.21 | 4,956,075 |
| 09 Apr 2024 | 62.37 | 63.40 | 60.12 | 60.42 | 60.08 | 7,013,602 |
| 08 Apr 2024 | 61.49 | 63.08 | 59.80 | 62.03 | 61.68 | 13,005,089 |
| 03 Apr 2024 | 59.46 | 59.46 | 57.98 | 59.02 | 58.68 | 4,118,765 |
| 02 Apr 2024 | 58.96 | 59.46 | 58.08 | 59.10 | 58.76 | 4,638,401 |
| 01 Apr 2024 | 59.60 | 59.80 | 57.70 | 59.22 | 58.88 | 7,087,276 |
| 29 Mar 2024 | 58.30 | 60.20 | 58.11 | 59.65 | 59.31 | 2,015,701 |
| 28 Mar 2024 | 58.25 | 59.46 | 57.66 | 58.22 | 57.89 | 3,817,232 |
| 27 Mar 2024 | 58.52 | 59.05 | 57.72 | 58.10 | 57.77 | 4,360,629 |
| 26 Mar 2024 | 58.35 | 58.90 | 57.96 | 58.30 | 57.97 | 3,234,761 |
| 25 Mar 2024 | 57.91 | 59.25 | 57.84 | 58.40 | 58.07 | 5,213,920 |
| 22 Mar 2024 | 58.66 | 58.89 | 57.55 | 58.36 | 58.03 | 4,708,799 |
| 21 Mar 2024 | 59.11 | 60.00 | 58.55 | 58.73 | 58.40 | 4,867,755 |
| 20 Mar 2024 | 59.13 | 59.39 | 57.71 | 59.11 | 58.77 | 7,459,886 |
| 19 Mar 2024 | 60.43 | 61.01 | 59.07 | 59.09 | 58.75 | 4,578,434 |
| 18 Mar 2024 | 60.28 | 61.49 | 59.75 | 60.60 | 60.25 | 4,602,100 |
| 15 Mar 2024 | 60.00 | 60.99 | 59.61 | 59.99 | 59.65 | 6,556,184 |
| 14 Mar 2024 | 59.79 | 60.10 | 59.00 | 59.75 | 59.41 | 3,663,189 |
| 13 Mar 2024 | 58.80 | 60.10 | 58.35 | 59.73 | 59.39 | 4,174,972 |
| 12 Mar 2024 | 60.49 | 60.72 | 58.28 | 58.80 | 58.47 | 7,397,305 |
| 11 Mar 2024 | 61.35 | 62.00 | 59.90 | 60.50 | 60.16 | 4,726,721 |
| 08 Mar 2024 | 60.68 | 61.48 | 60.14 | 61.30 | 60.95 | 5,631,871 |
| 07 Mar 2024 | 60.94 | 61.64 | 60.44 | 60.74 | 60.39 | 4,830,478 |
| 06 Mar 2024 | 60.80 | 62.18 | 60.26 | 61.25 | 60.90 | 8,025,043 |
| 05 Mar 2024 | 59.96 | 61.36 | 59.64 | 60.85 | 60.50 | 8,517,843 |
| 04 Mar 2024 | 57.80 | 60.46 | 57.68 | 60.30 | 59.96 | 9,089,699 |
| 01 Mar 2024 | 57.56 | 57.90 | 57.03 | 57.88 | 57.55 | 4,275,243 |
| 29 Feb 2024 | 55.80 | 57.60 | 55.72 | 57.26 | 56.93 | 5,714,841 |
| 28 Feb 2024 | 56.84 | 57.06 | 55.98 | 56.23 | 55.91 | 6,223,091 |
| 27 Feb 2024 | 54.71 | 56.88 | 54.50 | 56.84 | 56.52 | 7,884,537 |
| 26 Feb 2024 | 54.06 | 55.40 | 53.80 | 54.93 | 54.62 | 7,468,516 |
| 23 Feb 2024 | 54.44 | 55.03 | 53.50 | 54.16 | 53.85 | 7,569,410 |
| 22 Feb 2024 | 55.50 | 55.50 | 53.92 | 54.52 | 54.21 | 7,978,488 |
| 21 Feb 2024 | 55.90 | 56.06 | 55.01 | 55.34 | 55.02 | 7,223,645 |
| 20 Feb 2024 | 56.56 | 56.97 | 55.05 | 56.07 | 55.75 | 7,388,137 |
| 19 Feb 2024 | 57.62 | 58.10 | 55.49 | 56.73 | 56.41 | 10,369,231 |
| 08 Feb 2024 | 57.51 | 61.38 | 57.01 | 57.32 | 56.99 | 15,442,402 |
| 07 Feb 2024 | 56.71 | 58.30 | 56.05 | 57.99 | 57.66 | 14,532,430 |
| 06 Feb 2024 | 52.02 | 56.80 | 52.02 | 56.61 | 56.29 | 11,594,982 |
| 05 Feb 2024 | 51.03 | 53.99 | 49.60 | 52.58 | 52.28 | 8,938,659 |
| 02 Feb 2024 | 50.68 | 52.20 | 50.28 | 51.30 | 51.01 | 7,280,276 |
| 01 Feb 2024 | 50.10 | 51.83 | 50.08 | 50.86 | 50.57 | 5,835,193 |
| 31 Jan 2024 | 49.00 | 51.23 | 49.00 | 50.57 | 50.28 | 6,760,761 |
| 30 Jan 2024 | 50.07 | 51.50 | 49.63 | 49.63 | 49.35 | 3,967,102 |
| 29 Jan 2024 | 50.40 | 53.60 | 50.40 | 51.00 | 50.71 | 4,853,428 |
| 26 Jan 2024 | 51.30 | 51.77 | 50.31 | 51.04 | 50.75 | 4,835,061 |
| 25 Jan 2024 | 50.97 | 51.60 | 50.12 | 51.55 | 51.26 | 4,380,912 |
| 24 Jan 2024 | 51.74 | 52.15 | 50.00 | 51.13 | 50.84 | 4,988,763 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.