Shenzhen - Delayed Quote
CNY
Sieyuan Electric Co., Ltd. (002028.SZ)
121.83
+7.38
(+6.45%)
As of 11:19:39 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
102.09
125.45
114.98
121.96
121.96
17,634,369
Nov 4, 2026
108.80
114.54
105.03
114.45
114.45
16,366,941
Nov 3, 2026
105.67
111.90
105.25
108.91
108.91
12,255,534
Nov 2, 2026
101.57
107.95
101.57
105.67
105.67
11,816,933
Oct 30, 2026
102.09
104.91
101.22
101.97
101.97
6,086,105
Oct 29, 2026
106.99
106.99
103.91
104.33
104.33
6,844,722
Oct 28, 2026
106.58
107.59
104.40
106.74
106.74
8,751,580
Oct 27, 2026
106.79
108.50
104.93
105.42
105.42
7,309,951
Oct 26, 2026
107.24
109.18
103.00
106.81
106.81
17,578,326
Oct 23, 2026
106.83
109.76
104.00
109.42
109.42
13,593,269
Oct 22, 2026
110.80
112.75
107.70
107.90
107.90
12,478,000
Oct 21, 2026
110.34
113.88
109.03
110.81
110.81
18,713,028
Oct 20, 2026
125.00
125.09
112.59
112.59
112.59
20,525,025
Oct 19, 2026
117.92
125.95
117.30
125.10
125.10
13,893,866
Oct 16, 2026
118.03
120.08
116.65
118.03
118.03
6,341,765
Oct 15, 2026
113.96
117.50
112.02
116.58
116.58
10,120,771
Oct 14, 2026
118.70
120.08
115.60
116.50
116.50
6,847,666
Oct 13, 2026
118.60
120.33
116.78
118.70
118.70
8,547,542
Oct 12, 2026
118.52
123.38
118.35
120.65
120.65
10,510,572
Oct 9, 2026
116.00
120.88
114.00
120.09
120.09
14,780,072
Oct 8, 2026
120.40
120.76
116.53
117.11
117.11
13,174,882
Sep 30, 2026
120.43
122.97
119.50
120.46
120.46
6,271,025
Sep 29, 2026
122.80
123.00
119.02
120.81
120.81
8,661,539
Sep 28, 2026
125.79
125.79
120.04
121.07
121.07
13,102,547
Sep 24, 2026
128.27
129.68
125.17
125.22
125.22
10,000,707
Sep 23, 2026
129.68
129.68
125.70
128.56
128.56
15,962,003
Sep 22, 2026
139.02
139.39
127.07
128.40
128.40
17,239,071
Sep 21, 2026
138.00
139.60
137.00
138.89
138.89
6,832,560
Sep 18, 2026
135.01
138.16
133.03
138.00
138.00
10,125,778
Sep 17, 2026
134.30
136.46
133.80
134.42
134.42
5,196,799
Sep 16, 2026
138.65
139.00
134.61
135.08
135.08
9,348,576
Sep 15, 2026
133.01
139.50
132.69
138.67
138.67
11,327,509
Sep 14, 2026
134.36
135.77
133.00
133.80
133.80
6,635,400
Sep 11, 2026
134.95
134.99
132.96
134.67
134.67
6,906,162
Sep 10, 2026
137.60
137.94
133.33
135.26
135.26
9,976,889
Sep 9, 2026
139.80
140.38
136.98
138.58
138.58
10,969,443
Sep 8, 2026
145.00
145.57
138.80
139.45
139.45
13,720,420
Sep 7, 2026
147.00
147.00
142.08
145.00
145.00
12,168,937
Sep 4, 2026
144.58
149.96
144.58
147.20
147.20
13,248,654
Sep 3, 2026
144.00
144.44
141.05
143.98
143.98
9,339,113
Sep 2, 2026
139.68
145.88
138.60
141.64
141.64
13,207,924
Sep 1, 2026
140.12
142.99
138.05
140.30
140.30
18,470,982
Aug 31, 2026
139.00
140.52
135.39
140.12
140.12
24,439,461
Aug 28, 2026
141.05
146.51
138.10
143.18
143.18
44,622,245
Aug 27, 2026
157.00
158.00
153.44
153.44
153.44
6,598,100
Aug 26, 2026
169.58
172.61
166.70
170.49
170.49
6,031,685
Aug 25, 2026
173.20
175.00
169.19
169.60
169.60
5,893,766
Aug 24, 2026
176.00
178.69
171.34
175.20
175.20
8,823,233
Aug 21, 2026
172.00
176.82
170.26
176.69
176.69
9,194,339
Aug 20, 2026
172.73
176.37
171.10
173.63
173.63
7,632,785
Aug 19, 2026
178.31
181.02
169.10
171.00
171.00
14,423,766
Aug 18, 2026
186.41
188.58
179.50
182.44
182.44
14,923,107
Aug 17, 2026
167.80
183.15
167.80
183.15
183.15
13,247,257
Aug 14, 2026
166.44
168.24
164.30
166.50
166.50
7,169,261
Aug 13, 2026
166.39
173.10
165.56
167.58
167.58
10,986,243
Aug 12, 2026
162.93
166.99
162.01
165.89
165.89
6,743,806
Aug 11, 2026
167.00
167.00
159.68
162.92
162.92
6,891,944
Aug 10, 2026
166.62
168.68
156.74
165.42
165.42
12,172,467
Aug 7, 2026
159.88
162.07
156.74
161.40
161.40
9,442,150
Aug 6, 2026
157.34
161.91
157.16
160.56
160.56
7,813,291
Aug 5, 2026
155.69
162.18
154.00
160.95
160.95
8,998,734
Aug 4, 2026
159.01
161.28
149.40
155.50
155.50
12,210,734
Aug 3, 2026
159.00
160.60
154.33
157.11
157.11
7,395,079
Jul 31, 2026
162.17
164.68
156.18
156.51
156.51
14,084,985
Jul 30, 2026
165.00
165.90
154.03
154.10
154.10
10,944,929
Jul 29, 2026
161.28
166.37
158.58
165.66
165.66
10,023,641
Jul 28, 2026
167.01
168.30
160.05
161.28
161.28
10,642,556
Jul 27, 2026
162.68
170.50
160.99
168.30
168.30
14,069,619
Jul 24, 2026
165.46
165.46
159.60
162.68
162.68
12,868,325
Jul 23, 2026
155.00
164.86
154.57
164.60
164.60
17,290,184
Jul 22, 2026
156.52
159.89
151.81
154.27
154.27
9,303,001
Jul 21, 2026
151.30
156.50
148.68
155.89
155.89
14,769,712
Jul 20, 2026
149.99
157.43
148.05
151.50
151.50
14,237,912
Jul 17, 2026
150.00
152.10
145.29
147.05
147.05
13,140,315
Jul 16, 2026
157.09
158.57
150.27
151.40
151.40
11,464,800
Jul 15, 2026
160.00
162.67
153.53
159.08
159.08
14,308,140
Jul 14, 2026
161.50
165.00
152.50
162.00
162.00
14,510,250
Jul 13, 2026
148.70
165.10
148.51
159.50
159.50
21,499,668
Jul 10, 2026
159.39
162.00
151.36
151.73
151.73
12,548,802
Jul 9, 2026
158.02
159.99
152.60
159.30
159.30
11,667,210
Jul 8, 2026
0.69989
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
167.44
169.88
156.58
156.84
156.84
8,960,786
Jul 7, 2026
174.20
176.20
165.51
165.95
165.25
10,284,651
Jul 6, 2026
169.00
179.80
168.93
174.20
173.47
14,157,832
Jul 3, 2026
155.40
169.97
154.38
167.65
166.94
16,652,186
Jul 2, 2026
162.46
164.30
155.02
155.44
154.78
12,967,904
Jul 1, 2026
174.00
176.50
165.00
165.77
165.07
13,700,045
Jun 30, 2026
172.87
175.48
170.00
173.00
172.27
10,517,173
Jun 29, 2026
171.04
174.49
168.33
173.89
173.16
12,853,529
Jun 26, 2026
185.55
188.50
174.58
175.12
174.38
16,166,507
Jun 25, 2026
185.01
196.36
185.00
188.50
187.71
9,879,828
Jun 24, 2026
191.14
192.70
184.00
187.00
186.21
10,234,653
Jun 23, 2026
201.34
205.90
191.20
193.00
192.19
11,674,904
Jun 22, 2026
194.01
203.00
193.55
201.20
200.35
17,806,977
Jun 18, 2026
189.00
197.88
188.71
190.20
189.40
13,737,609
Jun 17, 2026
180.01
188.98
180.01
186.93
186.14
17,321,516
Jun 16, 2026
176.50
180.80
174.00
174.48
173.74
10,171,916
Jun 15, 2026
173.50
178.50
170.37
178.00
177.25
11,072,191
Jun 12, 2026
174.33
176.82
171.15
173.30
172.57
8,907,960
Jun 11, 2026
174.97
175.29
170.00
172.00
171.27
5,874,194
Jun 10, 2026
180.80
180.80
172.28
175.00
174.26
10,801,077
Jun 9, 2026
180.00
185.00
177.50
183.30
182.53
10,259,613
Jun 8, 2026
170.00
183.48
170.00
177.59
176.84
14,393,878
Jun 5, 2026
191.05
192.78
176.46
177.49
176.74
22,666,046
Jun 4, 2026
190.01
198.77
190.00
192.80
191.99
11,214,777
Jun 3, 2026
204.10
204.27
191.90
194.13
193.31
19,532,268
Jun 2, 2026
214.19
214.49
204.00
206.27
205.40
11,738,328
Jun 1, 2026
205.50
219.81
203.50
216.00
215.09
21,750,321
May 29, 2026
208.00
208.56
201.00
202.15
201.30
12,868,084
May 28, 2026
198.45
206.85
196.55
204.90
204.04
12,816,222
May 27, 2026
196.19
206.91
194.60
197.82
196.99
12,723,127
May 26, 2026
202.88
202.88
193.31
194.10
193.28
12,213,694
May 25, 2026
198.06
204.60
198.06
203.36
202.50
10,525,763
May 22, 2026
201.01
201.85
196.18
197.14
196.31
7,451,890
May 21, 2026
205.30
209.60
198.61
198.82
197.98
11,319,441
May 20, 2026
194.00
206.50
193.14
205.30
204.43
19,216,243
May 19, 2026
193.87
196.50
189.18
194.99
194.17
8,390,786
May 18, 2026
188.02
197.30
187.10
192.57
191.76
11,373,921
May 15, 2026
202.74
202.80
188.00
190.00
189.20
17,826,000
May 14, 2026
208.85
211.16
202.80
202.80
201.94
10,801,636
May 13, 2026
199.94
208.00
195.40
207.20
206.33
14,026,958
May 12, 2026
196.15
201.18
192.70
198.35
197.51
10,813,625
May 11, 2026
198.11
200.21
194.35
196.16
195.33
13,120,681
May 8, 2026
203.98
203.98
195.20
198.10
197.26
11,822,113
May 7, 2026
206.15
207.80
200.01
206.68
205.81
9,928,617
May 6, 2026
198.90
211.16
198.10
206.00
205.13
15,504,911
Apr 30, 2026
196.90
198.86
191.45
195.00
194.18
11,353,597
Apr 29, 2026
195.00
197.77
193.47
196.86
196.03
9,869,722
Apr 28, 2026
207.23
207.40
194.10
195.25
194.43
20,811,098
Apr 27, 2026
213.88
215.47
205.00
207.48
206.60
25,539,111
Apr 24, 2026
222.95
226.60
219.01
222.13
221.19
9,015,684
Apr 23, 2026
227.00
232.28
217.09
223.99
223.05
13,480,671
Apr 22, 2026
215.01
222.24
212.20
221.56
220.63
13,374,225
Apr 21, 2026
217.00
217.88
211.70
216.24
215.33
9,654,235
Apr 20, 2026
210.00
218.00
200.00
217.82
216.90
17,446,843
Apr 17, 2026
215.97
218.87
212.11
213.80
212.90
10,277,276
Apr 16, 2026
209.58
216.88
207.65
215.88
214.97
10,563,995
Apr 15, 2026
207.64
216.67
206.49
209.58
208.70
11,614,410
Apr 14, 2026
203.00
207.64
200.95
206.01
205.14
10,689,968
Apr 13, 2026
207.40
208.50
198.15
200.55
199.70
15,842,178
Apr 10, 2026
205.00
212.88
204.99
210.33
209.44
12,594,353
Apr 9, 2026
202.70
206.62
200.08
202.68
201.83
9,379,322
Apr 8, 2026
206.50
207.47
203.70
206.74
205.87
13,345,291
Apr 7, 2026
207.97
209.31
198.00
200.20
199.36
12,891,039
Apr 3, 2026
211.43
212.89
207.10
209.51
208.63
5,019,758
Apr 2, 2026
208.00
213.03
207.01
209.60
208.72
8,335,221
Apr 1, 2026
207.00
209.93
205.44
209.00
208.12
8,407,336
Mar 31, 2026
205.98
208.03
199.87
202.00
201.15
10,343,454
Mar 30, 2026
206.10
207.35
200.51
206.04
205.17
9,520,718
Mar 27, 2026
207.83
210.68
204.10
208.24
207.36
5,624,188
Mar 26, 2026
211.68
214.46
209.17
210.26
209.37
5,086,169
Mar 25, 2026
209.99
215.70
208.34
212.86
211.96
8,839,495
Mar 24, 2026
203.98
208.99
200.30
205.00
204.14
8,609,948
Mar 23, 2026
200.20
205.50
199.60
201.80
200.95
10,875,476
Mar 20, 2026
212.05
213.77
203.00
203.70
202.84
10,229,331
Mar 19, 2026
215.68
218.50
210.21
211.10
210.21
8,291,736
Mar 18, 2026
212.00
220.47
211.94
219.63
218.70
10,615,270
Mar 17, 2026
209.71
217.50
207.89
211.45
210.56
10,314,834
Mar 16, 2026
211.38
212.38
201.38
208.80
207.92
12,115,443
Mar 13, 2026
212.43
214.88
211.19
211.40
210.51
8,759,417
Mar 12, 2026
218.42
220.25
210.50
213.11
212.21
15,189,165
Mar 11, 2026
225.00
226.82
216.50
220.96
220.03
11,994,445
Mar 10, 2026
229.42
231.50
224.00
227.87
226.91
7,656,419
Mar 9, 2026
226.80
230.03
220.43
229.06
228.09
11,076,180
Mar 6, 2026
228.82
239.12
228.60
233.51
232.53
10,338,331
Mar 5, 2026
224.99
236.28
224.77
230.70
229.73
12,047,430
Mar 4, 2026
216.44
231.89
216.44
224.89
223.94
12,048,959
Mar 3, 2026
221.84
225.35
218.88
219.40
218.47
9,530,526
Mar 2, 2026
213.57
224.50
212.29
222.53
221.59
10,482,731
Feb 27, 2026
222.78
226.00
210.53
214.43
213.53
16,584,355
Feb 26, 2026
222.02
231.11
220.38
227.32
226.36
8,245,224
Feb 25, 2026
223.00
226.43
218.95
223.90
222.96
7,115,150
Feb 24, 2026
214.92
228.62
212.93
224.08
223.13
8,650,430
Feb 13, 2026
215.99
217.85
212.03
212.63
211.73
7,584,594
Feb 12, 2026
208.60
221.50
207.00
218.49
217.57
9,054,813
Feb 11, 2026
206.90
210.33
204.24
206.60
205.73
5,032,896
Feb 10, 2026
202.08
210.88
197.60
208.00
207.12
9,755,187
Feb 9, 2026
191.76
202.77
191.59
202.00
201.15
11,856,998
Feb 6, 2026
192.38
193.88
188.00
188.00
187.21
8,265,328
Feb 5, 2026
201.00
201.96
188.80
192.38
191.57
11,448,817
Feb 4, 2026
199.50
203.51
196.93
201.83
200.98
9,316,688
Feb 3, 2026
185.20
200.10
185.10
199.50
198.66
14,894,849
Feb 2, 2026
188.49
194.35
184.72
187.06
186.27
15,327,309
Jan 30, 2026
183.41
186.81
178.50
184.80
184.02
10,598,855
Jan 29, 2026
191.66
191.70
185.77
185.89
185.11
11,232,019
Jan 28, 2026
189.34
193.96
187.50
191.69
190.88
10,648,300
Jan 27, 2026
190.50
194.26
187.60
189.26
188.46
7,899,306
Jan 26, 2026
187.52
194.57
187.10
189.77
188.97
10,775,404
Jan 23, 2026
190.00
193.43
187.66
188.56
187.76
11,690,703
Jan 22, 2026
196.96
200.86
188.18
191.03
190.22
15,715,958
Jan 21, 2026
192.79
201.56
188.00
196.95
196.12
16,910,943
Jan 20, 2026
202.45
202.45
191.15
196.82
195.99
22,455,815
Jan 19, 2026
189.98
204.49
189.53
204.49
203.63
23,738,766
Jan 16, 2026
185.89
185.90
181.80
185.90
185.12
15,273,274
Jan 15, 2026
161.85
170.50
161.85
169.00
168.29
11,780,094
Jan 14, 2026
162.39
167.97
160.00
161.87
161.19
11,911,370
Jan 13, 2026
160.02
168.67
156.18
162.33
161.65
17,750,588
Jan 12, 2026
160.50
160.50
155.70
159.29
158.62
7,729,414
Jan 9, 2026
152.01
160.10
151.00
159.55
158.88
9,429,934
Jan 8, 2026
154.33
157.00
151.08
152.89
152.25
6,038,536
Jan 7, 2026
151.01
155.55
149.25
154.33
153.68
9,957,744
Jan 6, 2026
151.04
153.17
149.00
149.90
149.27
6,683,066
Jan 5, 2026
154.59
155.00
148.68
151.15
150.51
9,923,585
Dec 31, 2025
156.00
156.99
153.00
154.59
153.94
3,667,871
Dec 30, 2025
153.57
158.61
153.57
156.00
155.34
4,644,623
Dec 29, 2025
161.00
161.35
155.00
155.62
154.96
6,088,275
Dec 26, 2025
154.33
162.40
153.60
161.00
160.32
8,853,020
Dec 25, 2025
149.79
157.68
148.50
154.73
154.08
6,612,428
Dec 24, 2025
149.10
150.63
147.25
149.86
149.23
4,063,700
Dec 23, 2025
150.02
151.31
148.01
150.19
149.56
5,055,708
Dec 22, 2025
147.10
150.56
145.00
150.30
149.67
7,079,609
Dec 19, 2025
145.13
148.50
145.13
145.85
145.23
6,556,348
Dec 18, 2025
148.01
149.65
144.20
144.20
143.59
7,074,340
Dec 17, 2025
149.28
151.40
146.70
150.10
149.47
7,590,851
Dec 16, 2025
154.93
155.01
146.00
149.19
148.56
11,301,272
Dec 15, 2025
150.50
158.55
150.50
155.02
154.37
9,147,769
Dec 12, 2025
154.01
157.00
150.80
152.10
151.46
9,396,145
Dec 11, 2025
159.49
161.99
153.88
153.88
153.23
7,211,035
Dec 10, 2025
155.32
157.80
153.95
157.10
156.44
4,818,578
Dec 9, 2025
154.01
159.66
152.50
156.76
156.10
7,341,405
Dec 8, 2025
160.76
161.90
151.50
155.03
154.38
9,033,508
Dec 5, 2025
149.43
159.70
148.15
158.91
158.24
9,959,007
Dec 4, 2025
147.62
152.50
146.13
150.00
149.37
6,538,525
Dec 3, 2025
145.00
150.14
144.11
147.65
147.03
6,329,743
Dec 2, 2025
144.68
146.19
142.49
145.02
144.41
4,197,550
Dec 1, 2025
143.50
146.45
141.59
145.37
144.76
6,359,317
Nov 28, 2025
139.61
144.80
139.39
143.50
142.89
6,645,183
Nov 27, 2025
141.03
147.26
139.82
140.33
139.74
9,034,102
Nov 26, 2025
144.23
144.60
140.00
141.00
140.41
10,139,827
Nov 25, 2025
137.25
145.69
137.00
143.70
143.09
10,369,432
Nov 24, 2025
135.19
137.06
133.50
136.50
135.92
8,716,873
Nov 21, 2025
138.00
139.79
135.41
135.78
135.21
9,922,928
Nov 20, 2025
144.00
144.55
139.50
141.50
140.90
7,041,379
Nov 19, 2025
142.96
144.84
141.39
141.88
141.28
6,787,781
Nov 18, 2025
144.01
147.00
141.71
142.84
142.24
9,019,519
Nov 17, 2025
149.00
149.80
143.30
144.88
144.27
12,447,849
Nov 14, 2025
151.01
154.39
148.50
149.12
148.49
9,887,468
Nov 13, 2025
140.50
153.88
140.50
152.55
151.91
15,565,771
Nov 12, 2025
138.52
145.10
137.75
143.91
143.30
16,474,729
Nov 11, 2025
148.00
150.54
139.90
140.90
140.31
19,762,939
Nov 10, 2025
146.23
150.31
143.03
147.00
146.38
13,261,906
Nov 7, 2025
146.07
152.75
145.67
146.23
145.61
17,102,888
Nov 6, 2025
139.99
149.52
139.00
147.70
147.08
21,460,123
Nov 5, 2025
138.00
150.00
131.28
140.01
139.42
24,727,906
