Shenzhen - Delayed Quote
CNY
Guangzhou Shiyuan Electronic Technology Company Limited (002841.SZ)
42.91
+0.56
(+1.32%)
At close: 3:04:45 PM GMT+8
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 10, 2026
42.11
43.85
42.10
42.91
42.91
8,036,291
Nov 9, 2026
42.11
42.78
41.76
42.35
42.35
7,480,788
Nov 6, 2026
41.50
42.45
41.33
41.69
41.69
7,928,990
Nov 5, 2026
41.87
43.97
41.57
43.45
43.45
9,418,844
Nov 4, 2026
40.70
42.39
40.70
42.17
42.17
8,900,949
Nov 3, 2026
41.72
42.10
40.43
40.55
40.55
7,890,828
Nov 2, 2026
40.70
42.80
40.34
42.18
42.18
10,814,396
Oct 30, 2026
41.00
41.96
40.12
40.12
40.12
7,857,804
Oct 29, 2026
43.27
43.72
41.50
41.57
41.57
8,022,249
Oct 28, 2026
42.58
45.05
42.49
43.56
43.56
11,214,795
Oct 27, 2026
42.90
43.57
42.02
42.02
42.02
10,882,190
Oct 26, 2026
44.80
45.18
41.95
42.01
42.01
16,383,024
Oct 23, 2026
43.53
45.70
42.40
45.54
45.54
17,957,359
Oct 22, 2026
50.00
50.00
43.70
43.89
43.89
26,261,140
Oct 21, 2026
44.06
46.30
43.10
46.25
46.25
10,666,707
Oct 20, 2026
41.80
43.57
41.06
43.36
43.36
7,532,208
Oct 19, 2026
40.70
42.22
40.68
41.80
41.80
5,783,283
Oct 16, 2026
42.35
42.71
40.30
40.69
40.69
6,233,681
Oct 15, 2026
42.00
42.65
41.61
41.91
41.91
5,787,579
Oct 14, 2026
42.37
43.97
42.37
43.08
43.08
5,067,664
Oct 13, 2026
41.83
43.48
41.40
43.05
43.05
6,560,538
Oct 12, 2026
45.81
46.03
42.90
43.13
43.13
9,742,863
Oct 9, 2026
44.41
46.32
43.91
45.96
45.96
6,885,366
Oct 8, 2026
45.31
46.07
44.01
44.47
44.47
6,598,240
Sep 30, 2026
44.99
45.65
44.20
45.18
45.18
4,344,326
Sep 29, 2026
44.06
45.00
43.42
44.48
44.48
6,153,375
Sep 28, 2026
44.94
46.80
44.01
44.10
44.10
8,010,134
Sep 24, 2026
46.15
46.51
44.85
44.94
44.94
5,337,568
Sep 23, 2026
48.10
48.19
46.40
46.60
46.60
5,808,648
Sep 22, 2026
47.20
48.49
46.86
48.04
48.04
7,262,815
Sep 21, 2026
46.55
47.36
46.07
46.74
46.74
6,414,182
Sep 18, 2026
47.32
47.70
46.53
47.25
47.25
6,562,792
Sep 17, 2026
47.39
47.93
46.80
46.95
46.95
4,658,928
Sep 16, 2026
45.83
47.88
45.73
47.54
47.54
6,271,876
Sep 15, 2026
45.00
46.25
45.00
46.13
46.13
4,827,500
Sep 14, 2026
44.80
45.80
44.72
45.20
45.20
4,598,300
Sep 11, 2026
45.99
46.15
44.64
45.24
45.24
5,767,076
Sep 10, 2026
46.65
46.72
46.01
46.34
46.34
3,876,830
Sep 9, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
46.99
47.55
46.56
46.72
46.72
4,453,100
Sep 8, 2026
47.95
47.95
46.80
47.40
46.90
7,564,986
Sep 7, 2026
48.80
49.33
47.62
47.95
47.44
9,068,060
Sep 4, 2026
49.68
50.70
48.53
48.85
48.33
8,640,371
Sep 3, 2026
49.60
50.02
48.21
49.43
48.91
9,298,080
Sep 2, 2026
47.82
50.48
47.45
49.65
49.13
12,935,766
Sep 1, 2026
47.95
49.04
47.60
48.02
47.51
9,753,256
Aug 31, 2026
46.30
48.10
45.46
47.95
47.44
9,534,032
Aug 28, 2026
47.08
47.50
46.59
46.83
46.34
6,610,561
Aug 27, 2026
47.95
47.95
45.44
46.99
46.49
9,770,000
Aug 26, 2026
46.93
48.76
46.30
47.64
47.14
7,428,077
Aug 25, 2026
48.34
48.95
46.16
46.91
46.42
6,958,194
Aug 24, 2026
49.50
50.50
48.02
48.73
48.22
5,663,450
Aug 21, 2026
49.51
49.75
48.70
49.15
48.63
4,198,971
Aug 20, 2026
49.81
50.27
49.26
49.51
48.99
4,744,077
Aug 19, 2026
50.69
51.30
49.35
49.36
48.84
6,334,712
Aug 18, 2026
51.00
51.80
50.50
51.30
50.76
5,791,743
Aug 17, 2026
49.88
51.15
49.19
51.12
50.58
7,156,353
Aug 14, 2026
50.40
51.12
49.20
49.73
49.21
5,693,244
Aug 13, 2026
49.50
51.47
49.46
50.00
49.47
8,394,252
Aug 12, 2026
49.99
50.06
48.80
49.45
48.93
7,823,914
Aug 11, 2026
50.52
50.82
49.52
49.66
49.14
8,037,993
Aug 10, 2026
50.77
51.10
49.94
51.05
50.51
9,736,781
Aug 7, 2026
49.53
50.23
48.21
50.17
49.64
11,824,279
Aug 6, 2026
48.30
50.65
47.90
50.03
49.50
14,770,492
Aug 5, 2026
45.51
49.51
45.51
49.03
48.51
17,205,470
Aug 4, 2026
45.58
46.38
45.25
46.14
45.65
8,863,780
Aug 3, 2026
45.48
46.44
45.01
45.68
45.20
12,877,156
Jul 31, 2026
43.80
45.54
43.21
45.19
44.71
17,213,643
Jul 30, 2026
43.83
44.36
41.83
42.25
41.80
14,113,118
Jul 29, 2026
44.50
45.40
43.73
44.62
44.15
11,760,170
Jul 28, 2026
45.08
45.43
44.11
44.43
43.96
10,730,040
Jul 27, 2026
44.81
46.00
43.25
46.00
45.51
15,319,052
Jul 24, 2026
45.00
46.35
44.51
45.20
44.72
14,474,397
Jul 23, 2026
48.00
48.31
45.54
45.90
45.42
19,607,820
Jul 22, 2026
47.50
48.90
46.55
47.88
47.37
21,809,445
Jul 21, 2026
47.15
49.30
46.75
48.26
47.75
23,559,038
Jul 20, 2026
48.21
48.66
45.90
46.75
46.26
21,866,477
Jul 17, 2026
48.09
50.59
47.07
47.51
47.01
21,658,896
Jul 16, 2026
48.00
49.95
47.75
48.09
47.58
20,418,952
Jul 15, 2026
51.10
52.10
47.85
48.19
47.68
26,092,644
Jul 14, 2026
51.00
52.30
50.03
51.60
51.06
29,222,948
Jul 13, 2026
51.51
54.03
50.00
50.92
50.38
32,849,689
Jul 10, 2026
53.87
55.98
52.41
52.45
51.90
44,704,494
Jul 9, 2026
45.11
52.13
44.66
52.13
51.58
50,662,632
Jul 8, 2026
45.50
47.39
45.18
47.39
46.89
28,831,066
Jul 7, 2026
43.08
43.08
43.08
43.08
42.63
5,526,766
Jul 6, 2026
38.34
40.32
36.53
39.16
38.75
15,616,068
Jul 3, 2026
35.50
39.02
35.47
38.34
37.94
11,473,041
Jul 2, 2026
35.92
36.25
35.33
35.54
35.17
6,494,420
Jul 1, 2026
34.58
36.47
34.08
36.35
35.97
9,077,705
Jun 30, 2026
33.03
34.93
32.86
34.53
34.17
8,616,912
Jun 29, 2026
32.40
32.69
31.53
32.33
31.99
4,173,455
Jun 26, 2026
33.63
33.70
32.25
32.28
31.94
5,244,725
Jun 25, 2026
34.16
34.40
33.63
33.73
33.37
4,355,291
Jun 24, 2026
34.44
34.69
33.64
34.17
33.81
3,527,800
Jun 23, 2026
34.55
35.27
34.27
34.44
34.08
4,007,622
Jun 22, 2026
34.94
35.13
33.75
34.87
34.50
5,821,275
Jun 18, 2026
34.99
35.53
34.50
34.92
34.55
4,000,459
Jun 17, 2026
34.25
35.30
34.20
35.00
34.63
4,991,699
Jun 16, 2026
34.14
34.71
33.45
34.46
34.10
5,299,220
Jun 15, 2026
33.83
34.14
33.38
34.12
33.76
6,303,803
Jun 12, 2026
33.53
33.95
33.10
33.95
33.59
6,246,978
Jun 11, 2026
33.88
34.15
32.80
33.20
32.85
3,159,700
Jun 10, 2026
34.54
34.78
33.68
34.10
33.74
3,353,938
Jun 9, 2026
34.88
34.97
34.22
34.85
34.48
3,221,217
Jun 8, 2026
35.10
35.57
34.15
34.62
34.25
4,462,833
Jun 5, 2026
35.36
36.47
34.53
35.67
35.29
4,759,414
Jun 4, 2026
36.00
36.18
35.08
35.36
34.99
3,831,670
Jun 3, 2026
36.48
36.79
35.71
36.27
35.89
4,795,449
Jun 2, 2026
37.01
37.25
36.35
36.58
36.19
4,209,162
Jun 1, 2026
36.69
37.63
36.45
37.13
36.74
6,443,088
May 29, 2026
38.33
38.38
36.40
36.54
36.15
6,409,734
May 28, 2026
38.40
38.58
37.61
38.20
37.80
4,508,455
May 27, 2026
38.55
39.30
38.13
38.35
37.95
4,136,467
May 26, 2026
38.89
39.09
38.10
38.76
38.35
4,465,662
May 25, 2026
38.52
39.13
38.16
39.09
38.68
5,285,296
May 22, 2026
38.29
38.92
37.94
38.41
38.00
5,517,604
May 21, 2026
39.07
39.86
38.11
38.22
37.82
6,837,809
May 20, 2026
39.20
39.42
38.70
39.06
38.65
4,862,785
May 19, 2026
39.06
39.50
38.78
39.39
38.97
4,066,451
May 18, 2026
38.87
39.18
38.55
39.04
38.63
5,029,987
May 15, 2026
39.00
39.63
38.56
38.99
38.58
6,256,944
May 14, 2026
39.71
39.88
38.85
38.85
38.44
5,089,400
May 13, 2026
39.00
39.98
38.90
39.71
39.29
5,838,431
May 12, 2026
39.20
39.60
38.70
39.21
38.80
5,727,891
May 11, 2026
38.55
39.50
38.55
39.14
38.73
9,369,074
May 8, 2026
37.30
37.90
37.02
37.65
37.25
4,513,398
May 7, 2026
37.20
37.42
37.03
37.32
36.93
4,542,458
May 6, 2026
37.27
37.57
37.01
37.11
36.72
6,462,965
Apr 30, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
36.92
37.16
36.52
36.91
36.52
4,551,545
Apr 29, 2026
36.99
37.71
36.80
37.63
36.52
4,929,300
Apr 28, 2026
37.96
38.07
36.88
37.15
36.05
5,164,981
Apr 27, 2026
37.67
38.26
37.50
37.76
36.65
6,548,900
Apr 24, 2026
38.50
38.65
37.45
37.72
36.61
8,088,382
Apr 23, 2026
38.77
39.65
38.19
38.79
37.65
17,453,150
Apr 22, 2026
36.41
36.73
36.04
36.61
35.53
3,893,443
Apr 21, 2026
36.02
36.73
35.95
36.42
35.35
4,665,780
Apr 20, 2026
35.13
36.67
35.00
36.23
35.16
9,094,788
Apr 17, 2026
34.98
35.20
34.80
35.12
34.08
2,915,100
Apr 16, 2026
34.85
35.48
34.70
35.15
34.11
4,759,215
Apr 15, 2026
34.29
35.20
34.20
34.90
33.87
6,543,725
Apr 14, 2026
34.25
34.50
33.75
34.13
33.12
3,226,185
Apr 13, 2026
34.28
34.79
34.00
34.08
33.08
4,614,463
Apr 10, 2026
33.48
34.68
33.48
34.20
33.19
4,931,066
Apr 9, 2026
33.35
33.50
32.95
33.37
32.39
4,282,567
Apr 8, 2026
32.80
33.68
32.80
33.67
32.68
5,175,339
Apr 7, 2026
32.41
32.67
32.09
32.19
31.24
2,570,421
Apr 3, 2026
32.87
32.98
32.26
32.32
31.37
2,512,038
Apr 2, 2026
33.09
33.09
32.51
32.75
31.78
3,408,760
Apr 1, 2026
33.12
33.30
32.76
33.16
32.18
4,658,667
Mar 31, 2026
32.70
33.22
32.50
32.59
31.63
4,058,279
Mar 30, 2026
32.62
32.98
32.08
32.71
31.75
4,994,302
Mar 27, 2026
32.60
33.38
32.40
33.37
32.39
5,863,017
Mar 26, 2026
33.93
33.96
32.84
32.96
31.99
5,066,724
Mar 25, 2026
34.83
35.15
33.73
33.79
32.79
7,047,938
Mar 24, 2026
33.18
33.90
32.94
33.90
32.90
4,016,733
Mar 23, 2026
33.58
33.80
32.45
32.76
31.79
5,611,198
Mar 20, 2026
34.79
34.97
34.13
34.15
33.14
3,579,010
Mar 19, 2026
34.94
35.10
34.53
34.69
33.67
2,922,669
Mar 18, 2026
35.17
35.47
34.91
35.33
34.29
2,800,220
Mar 17, 2026
35.55
35.60
35.09
35.12
34.08
2,899,400
Mar 16, 2026
35.13
35.59
34.50
35.46
34.41
4,093,167
Mar 13, 2026
35.40
35.52
35.06
35.10
34.07
2,763,795
Mar 12, 2026
35.50
35.69
35.24
35.47
34.42
2,838,562
Mar 11, 2026
35.79
35.95
35.49
35.61
34.56
3,736,714
Mar 10, 2026
35.40
35.88
35.36
35.83
34.77
4,213,875
Mar 9, 2026
34.90
35.21
34.11
35.11
34.07
5,650,629
Mar 6, 2026
35.22
35.54
34.79
35.41
34.37
5,032,593
Mar 5, 2026
35.65
35.88
34.93
35.22
34.18
5,108,916
Mar 4, 2026
35.52
36.11
35.03
35.17
34.13
4,895,924
Mar 3, 2026
37.37
37.59
35.82
35.94
34.88
6,545,277
Mar 2, 2026
38.15
38.29
37.20
37.39
36.29
5,796,429
Feb 27, 2026
38.56
38.73
38.21
38.66
37.52
3,051,116
Feb 26, 2026
38.86
38.99
38.58
38.73
37.59
3,414,930
Feb 25, 2026
38.78
39.10
38.62
38.86
37.71
2,628,641
Feb 24, 2026
39.18
39.38
38.54
38.79
37.65
3,154,929
Feb 13, 2026
39.00
39.29
38.70
38.70
37.56
3,184,131
Feb 12, 2026
39.06
39.19
38.73
39.08
37.93
2,895,170
Feb 11, 2026
39.95
39.95
39.05
39.12
37.97
3,286,868
Feb 10, 2026
38.66
39.55
38.58
39.21
38.05
4,084,332
Feb 9, 2026
38.88
38.98
38.48
38.62
37.48
3,763,046
Feb 6, 2026
38.02
38.71
37.81
38.39
37.26
4,442,692
Feb 5, 2026
38.25
38.62
38.01
38.37
37.24
4,517,110
Feb 4, 2026
38.21
38.26
37.73
38.22
37.09
4,108,913
Feb 3, 2026
38.14
38.35
37.68
38.21
37.08
4,232,393
Feb 2, 2026
39.28
39.80
37.68
37.83
36.71
7,355,452
Jan 30, 2026
39.86
40.30
38.71
39.50
38.34
4,468,896
Jan 29, 2026
40.35
41.09
39.59
40.00
38.82
4,230,321
Jan 28, 2026
40.85
41.10
40.08
40.43
39.24
3,451,897
Jan 27, 2026
40.63
41.34
40.00
41.04
39.83
4,429,124
Jan 26, 2026
42.19
42.27
40.31
40.60
39.40
6,852,764
Jan 23, 2026
41.66
42.34
41.05
42.34
41.09
4,763,021
Jan 22, 2026
42.05
42.43
41.82
41.98
40.74
2,997,285
Jan 21, 2026
41.40
42.20
41.20
41.95
40.71
4,184,531
Jan 20, 2026
41.76
42.05
41.31
41.62
40.39
4,881,300
Jan 19, 2026
41.83
42.17
41.42
41.71
40.48
4,540,918
Jan 16, 2026
42.12
42.50
41.42
41.98
40.74
5,117,661
Jan 15, 2026
41.89
42.59
41.67
42.05
40.81
5,938,843
Jan 14, 2026
42.13
43.25
41.35
42.00
40.76
9,063,395
Jan 13, 2026
42.51
42.60
41.73
42.13
40.89
7,505,415
Jan 12, 2026
40.85
42.51
40.71
42.51
41.26
9,762,589
Jan 9, 2026
40.28
40.50
39.94
40.45
39.26
5,042,468
Jan 8, 2026
40.01
40.50
39.88
40.22
39.03
4,940,303
Jan 7, 2026
40.66
40.66
40.00
40.06
38.88
4,696,152
Jan 6, 2026
40.32
40.89
40.12
40.65
39.45
6,592,676
Jan 5, 2026
39.63
40.35
39.30
40.33
39.14
7,575,229
Dec 31, 2025
40.00
40.39
39.23
39.63
38.46
7,422,507
Dec 30, 2025
38.68
39.25
38.68
38.82
37.68
2,554,850
Dec 29, 2025
38.87
39.08
38.65
38.87
37.72
2,869,625
Dec 26, 2025
39.00
39.15
38.66
38.98
37.83
3,080,061
Dec 25, 2025
38.87
39.06
38.61
38.98
37.83
3,225,982
Dec 24, 2025
38.21
38.90
38.09
38.87
37.72
3,403,040
Dec 23, 2025
38.31
38.49
37.59
38.09
36.97
2,875,430
Dec 22, 2025
37.87
39.02
37.81
38.36
37.23
4,889,218
Dec 19, 2025
37.72
38.10
37.57
37.72
36.61
3,013,948
Dec 18, 2025
37.20
37.85
37.15
37.66
36.55
3,281,759
Dec 17, 2025
37.60
37.76
36.82
37.36
36.26
5,305,173
Dec 16, 2025
37.80
37.89
37.26
37.62
36.51
2,711,732
Dec 15, 2025
37.85
38.18
37.61
37.73
36.62
2,542,436
Dec 12, 2025
37.30
38.24
37.26
38.07
36.95
3,455,863
Dec 11, 2025
37.95
38.15
37.40
37.40
36.30
2,795,037
Dec 10, 2025
37.91
38.23
37.42
37.98
36.86
3,033,722
Dec 9, 2025
38.35
38.60
37.81
37.91
36.79
3,765,389
Dec 8, 2025
38.79
38.96
38.51
38.55
37.41
3,730,907
Dec 5, 2025
38.41
38.86
38.12
38.72
37.58
2,417,676
Dec 4, 2025
38.49
38.58
37.96
38.38
37.25
2,093,952
Dec 3, 2025
38.98
39.19
38.30
38.50
37.37
2,386,591
Dec 2, 2025
39.40
39.59
38.84
38.98
37.83
2,814,000
Dec 1, 2025
38.50
39.66
38.30
39.38
38.22
5,210,324
Nov 28, 2025
38.01
38.49
37.91
38.38
37.25
2,591,085
Nov 27, 2025
38.05
38.51
37.95
38.00
36.88
2,636,220
Nov 26, 2025
37.87
38.55
37.78
38.03
36.91
3,038,798
Nov 25, 2025
38.06
38.60
37.87
37.87
36.75
4,307,005
Nov 24, 2025
37.68
37.99
37.26
37.65
36.54
4,138,684
Nov 21, 2025
38.15
38.78
37.40
37.52
36.41
3,891,915
Nov 20, 2025
38.92
39.09
38.34
38.40
37.27
2,394,210
Nov 19, 2025
39.25
39.45
38.44
38.64
37.50
3,657,755
Nov 18, 2025
39.30
39.49
38.91
39.25
38.09
3,593,714
Nov 17, 2025
39.80
39.92
39.17
39.27
38.11
4,980,906
Nov 14, 2025
40.10
40.43
39.88
39.89
38.71
2,883,729
Nov 13, 2025
40.01
40.33
39.75
40.32
39.13
3,307,764
Nov 12, 2025
40.61
40.77
39.93
40.04
38.86
3,572,271
Nov 11, 2025
41.09
41.27
40.45
40.60
39.40
3,302,458
Nov 10, 2025
41.31
41.57
40.41
40.98
39.77
4,054,312
