Shanghai - Delayed Quote
CNY
Shengyi Electronics Co., Ltd. (688183.SS)
65.33
-6.17
(-8.63%)
At close: October 30 at 3:00:01 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
Oct 30, 2026
67.84
70.77
64.45
65.33
65.33
20,878,123
Oct 29, 2026
79.51
79.97
71.28
71.50
71.50
16,194,466
Oct 28, 2026
79.40
81.99
78.40
80.70
80.70
12,972,729
Oct 27, 2026
82.72
84.18
77.50
77.55
77.55
10,592,193
Oct 26, 2026
86.10
86.53
80.05
81.09
81.09
14,475,017
Oct 23, 2026
85.00
87.68
80.28
87.28
87.28
13,761,271
Oct 22, 2026
94.21
94.50
86.01
86.45
86.45
14,114,777
Oct 21, 2026
94.50
96.75
92.78
93.24
93.24
8,687,821
Oct 20, 2026
92.04
96.60
91.52
93.10
93.10
9,951,830
Oct 19, 2026
94.00
94.99
89.13
93.00
93.00
11,906,180
Oct 16, 2026
99.84
99.84
93.39
95.25
95.25
11,284,456
Oct 15, 2026
94.71
99.66
94.70
97.65
97.65
11,862,692
Oct 14, 2026
100.00
103.73
99.08
99.86
99.86
12,066,443
Oct 13, 2026
92.00
101.98
91.00
100.62
100.62
15,334,619
Oct 12, 2026
99.80
101.76
95.88
96.03
96.03
10,731,694
Oct 9, 2026
103.12
103.69
95.16
101.20
101.20
16,630,887
Oct 8, 2026
108.04
111.69
103.70
105.22
105.22
13,048,962
Sep 30, 2026
112.53
112.70
107.50
108.00
108.00
7,890,433
Sep 29, 2026
105.29
111.63
105.00
110.50
110.50
13,814,476
Sep 28, 2026
113.51
113.53
105.18
105.96
105.96
14,707,353
Sep 24, 2026
117.08
119.60
113.38
114.08
114.08
15,146,541
Sep 23, 2026
118.18
121.82
117.51
119.00
119.00
15,549,126
Sep 22, 2026
122.78
123.97
117.18
118.19
118.19
17,390,706
Sep 21, 2026
122.05
125.00
118.70
120.86
120.86
17,601,550
Sep 18, 2026
122.80
123.50
117.51
121.20
121.20
17,708,744
Sep 17, 2026
124.00
126.90
119.50
120.35
120.35
19,164,244
Sep 16, 2026
125.20
127.98
122.28
124.20
124.20
21,070,842
Sep 15, 2026
123.00
131.00
123.00
125.89
125.89
18,870,732
Sep 14, 2026
121.39
126.67
118.33
124.20
124.20
14,120,210
Sep 11, 2026
122.60
126.33
120.18
125.25
125.25
16,087,574
Sep 10, 2026
126.08
130.60
125.05
125.57
125.57
16,922,772
Sep 9, 2026
128.50
131.75
125.90
128.53
128.53
16,633,430
Sep 8, 2026
130.28
133.80
125.75
126.55
126.55
20,462,188
Sep 7, 2026
122.00
132.93
120.79
132.93
132.93
26,001,246
Sep 4, 2026
124.88
127.42
117.01
118.43
118.43
14,591,229
Sep 3, 2026
127.00
128.00
121.86
123.50
123.50
15,226,633
Sep 2, 2026
120.00
127.45
119.99
124.86
124.86
22,925,800
Sep 1, 2026
130.00
130.15
120.78
122.64
122.64
18,627,373
Aug 31, 2026
126.23
131.20
125.51
128.88
128.88
27,080,813
Aug 28, 2026
123.42
138.47
121.69
131.20
131.20
40,050,307
Aug 27, 2026
109.58
123.49
109.10
121.69
121.69
34,870,256
Aug 26, 2026
103.90
107.99
100.69
106.45
106.45
14,373,665
Aug 25, 2026
100.48
105.90
99.11
103.00
103.00
10,615,146
Aug 24, 2026
107.00
107.50
99.66
102.30
102.30
12,637,439
Aug 21, 2026
103.89
109.95
102.52
107.58
107.58
11,692,741
Aug 20, 2026
105.99
107.50
103.04
104.40
104.40
9,775,265
Aug 19, 2026
110.00
111.80
101.00
103.39
103.39
18,427,440
Aug 18, 2026
118.28
120.16
112.77
114.76
114.76
13,669,007
Aug 17, 2026
116.00
118.38
113.00
118.28
118.28
20,538,649
Aug 14, 2026
110.88
116.20
108.80
115.99
115.99
16,660,883
Aug 13, 2026
113.80
115.23
109.16
109.85
109.85
14,790,126
Aug 12, 2026
110.81
114.21
110.44
111.90
111.90
12,318,192
Aug 11, 2026
110.03
113.22
108.58
111.08
111.08
10,352,729
Aug 10, 2026
120.95
121.39
109.57
112.32
112.32
20,766,735
Aug 7, 2026
108.33
121.00
108.22
118.78
118.78
21,803,031
Aug 6, 2026
105.80
112.29
105.10
108.20
108.20
14,157,503
Aug 5, 2026
99.56
111.10
99.55
107.53
107.53
18,371,810
Aug 4, 2026
97.00
104.33
95.90
102.79
102.79
19,221,123
Aug 3, 2026
92.38
96.18
89.31
95.29
95.29
17,943,909
Jul 31, 2026
92.00
98.88
92.00
94.50
94.50
28,765,725
Jul 30, 2026
89.77
91.48
81.50
82.40
82.40
17,972,628
Jul 29, 2026
90.25
93.27
84.77
92.91
92.91
19,706,184
Jul 28, 2026
98.90
99.50
88.86
89.37
89.37
17,673,662
Jul 27, 2026
96.00
103.10
95.68
102.83
102.83
12,210,474
Jul 24, 2026
99.95
100.37
95.90
96.78
96.78
11,930,857
Jul 23, 2026
103.02
105.50
98.02
100.66
100.66
14,093,829
Jul 22, 2026
107.80
112.88
100.85
101.00
101.00
20,874,600
Jul 21, 2026
104.02
112.00
92.10
110.23
110.23
24,886,146
Jul 20, 2026
116.50
117.49
99.00
102.02
102.02
24,375,400
Jul 17, 2026
126.36
126.60
112.93
113.49
113.49
22,353,260
Jul 16, 2026
124.00
134.00
119.60
127.65
127.65
21,922,125
Jul 15, 2026
126.00
131.44
123.35
128.87
128.87
24,606,714
Jul 14, 2026
114.00
126.95
113.00
126.78
126.78
30,948,195
Jul 13, 2026
119.99
123.73
110.89
111.01
111.01
16,520,160
Jul 10, 2026
127.99
131.33
122.46
123.00
123.00
19,559,290
Jul 9, 2026
121.00
127.61
118.89
126.20
126.20
18,863,477
Jul 8, 2026
122.00
123.00
115.50
118.00
118.00
12,902,553
Jul 7, 2026
118.12
124.98
117.81
121.96
121.96
14,246,548
Jul 6, 2026
121.00
122.06
113.11
120.68
120.68
18,918,208
Jul 3, 2026
115.00
125.15
113.00
122.89
122.89
22,350,689
Jul 2, 2026
118.51
122.44
114.80
115.30
115.30
18,693,396
Jul 1, 2026
132.57
133.99
121.92
123.97
123.97
24,206,386
Jun 30, 2026
125.00
134.99
125.00
132.40
132.40
23,924,024
Jun 29, 2026
131.50
134.76
121.38
124.22
124.22
22,598,448
Jun 26, 2026
135.90
136.58
128.58
131.90
131.90
22,049,863
Jun 25, 2026
139.00
140.88
133.00
138.20
138.20
31,564,126
Jun 24, 2026
126.82
139.49
126.08
136.61
136.61
32,498,002
Jun 23, 2026
132.80
133.47
125.20
126.82
126.82
25,483,026
Jun 22, 2026
139.99
141.00
130.38
134.40
134.40
34,129,690
Jun 18, 2026
139.63
142.48
135.80
138.50
138.50
32,734,471
Jun 17, 2026
136.00
153.94
136.00
141.07
141.07
45,707,823
Jun 16, 2026
133.00
144.28
130.05
138.96
138.96
42,530,720
Jun 15, 2026
126.00
133.68
124.05
133.16
133.16
40,398,350
Jun 12, 2026
120.88
131.50
119.92
123.65
123.65
47,286,572
Jun 11, 2026
115.88
119.09
114.33
116.16
116.16
21,004,195
Jun 10, 2026
121.13
122.95
115.03
116.40
116.40
27,509,279
Jun 9, 2026
114.79
126.95
113.82
124.90
124.90
29,471,051
Jun 8, 2026
110.00
116.52
106.50
112.11
112.11
25,383,137
Jun 5, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
124.38
125.38
116.45
117.85
117.85
28,647,063
Jun 4, 2026
125.13
132.00
122.49
128.60
128.00
25,028,523
Jun 3, 2026
131.55
134.49
125.50
128.39
127.79
34,529,882
Jun 2, 2026
122.83
135.77
117.50
131.55
130.94
41,548,353
Jun 1, 2026
140.00
140.10
122.77
123.00
122.43
35,655,978
May 29, 2026
134.92
144.88
133.38
138.05
137.41
49,896,070
May 28, 2026
127.06
139.93
125.28
139.19
138.54
53,525,986
May 27, 2026
131.80
138.00
127.00
133.30
132.68
65,485,317
May 26, 2026
114.90
132.10
114.90
132.10
131.48
77,125,129
May 25, 2026
111.20
112.58
104.38
110.08
109.57
47,679,109
May 22, 2026
101.99
109.75
101.55
108.49
107.98
40,772,572
May 21, 2026
106.00
108.55
99.00
99.25
98.79
29,365,125
May 20, 2026
106.59
106.95
103.01
104.14
103.65
16,972,229
May 19, 2026
105.88
105.90
99.68
104.50
104.01
24,062,680
May 18, 2026
97.00
107.80
96.12
106.14
105.64
39,316,659
May 15, 2026
101.01
102.90
96.95
97.61
97.15
23,178,439
May 14, 2026
108.99
108.99
101.11
101.11
100.64
28,596,214
May 13, 2026
101.10
108.50
101.05
107.49
106.99
38,693,265
May 12, 2026
105.52
106.74
101.57
102.60
102.12
26,745,629
May 11, 2026
109.96
109.96
102.45
105.54
105.05
28,152,234
May 8, 2026
106.02
110.58
104.20
106.85
106.35
27,128,869
May 7, 2026
107.77
108.66
104.96
107.96
107.46
31,827,241
May 6, 2026
111.98
112.00
106.49
107.45
106.95
30,979,948
Apr 30, 2026
116.00
116.00
108.04
109.60
109.09
25,810,156
Apr 29, 2026
115.90
119.38
113.52
114.17
113.64
20,465,287
Apr 28, 2026
120.00
120.10
114.00
115.90
115.36
16,599,890
Apr 27, 2026
112.50
122.59
112.50
120.70
120.14
25,595,440
Apr 24, 2026
113.45
118.49
108.58
110.22
109.71
19,836,002
Apr 23, 2026
116.10
117.98
111.59
113.60
113.07
17,568,678
Apr 22, 2026
113.00
117.67
111.92
116.20
115.66
20,663,579
Apr 21, 2026
107.19
113.50
106.56
112.95
112.42
22,054,256
Apr 20, 2026
110.38
111.01
106.80
108.49
107.98
19,952,418
Apr 17, 2026
104.73
111.97
104.69
110.38
109.87
23,343,702
Apr 16, 2026
104.43
107.76
102.81
105.30
104.81
18,979,961
Apr 15, 2026
109.45
109.95
103.02
104.44
103.95
24,980,432
Apr 14, 2026
106.66
111.42
102.31
110.15
109.64
34,351,839
Apr 13, 2026
93.99
107.58
93.99
106.03
105.54
38,487,993
Apr 10, 2026
92.99
98.48
92.99
95.30
94.86
33,015,368
Apr 9, 2026
89.00
90.80
88.56
88.99
88.57
17,531,708
Apr 8, 2026
84.28
91.00
83.78
90.58
90.16
30,104,758
Apr 7, 2026
82.41
83.50
80.60
80.94
80.56
10,462,097
Apr 3, 2026
82.37
84.36
81.31
82.59
82.20
11,410,648
Apr 2, 2026
83.65
83.97
80.73
81.26
80.88
12,482,510
Apr 1, 2026
86.18
87.11
83.65
84.51
84.12
12,523,777
Mar 31, 2026
84.35
87.80
83.50
83.66
83.27
12,615,532
Mar 30, 2026
79.42
85.73
79.20
84.61
84.22
16,821,825
Mar 27, 2026
80.00
82.42
79.21
80.68
80.30
10,727,958
Mar 26, 2026
85.95
85.95
82.20
82.56
82.17
15,247,044
Mar 25, 2026
86.00
88.01
85.00
86.80
86.40
21,114,235
Mar 24, 2026
82.80
87.87
81.30
87.10
86.69
25,454,599
Mar 23, 2026
79.30
83.95
78.11
81.10
80.72
16,119,896
Mar 20, 2026
81.50
84.97
81.41
82.60
82.21
19,973,021
Mar 19, 2026
78.10
83.23
77.94
80.99
80.61
15,217,436
Mar 18, 2026
78.56
80.47
77.60
79.93
79.56
9,743,497
Mar 17, 2026
82.33
82.99
77.55
77.55
77.19
11,019,253
Mar 16, 2026
81.00
81.75
78.80
81.41
81.03
10,685,901
Mar 13, 2026
77.80
82.88
77.72
80.74
80.36
14,225,817
Mar 12, 2026
79.73
81.98
77.70
78.84
78.47
9,848,778
Mar 11, 2026
81.01
82.30
79.88
80.30
79.93
8,750,727
Mar 10, 2026
79.48
81.38
79.48
81.05
80.67
11,189,847
Mar 9, 2026
77.27
77.69
73.99
77.19
76.83
12,235,530
Mar 6, 2026
80.30
81.10
78.69
79.62
79.25
8,362,429
Mar 5, 2026
82.05
83.50
80.21
81.00
80.62
10,533,563
Mar 4, 2026
79.00
82.27
79.00
80.34
79.97
10,043,430
Mar 3, 2026
85.88
86.75
80.85
80.86
80.48
16,521,259
Mar 2, 2026
84.00
86.23
83.14
84.96
84.56
14,233,604
Feb 27, 2026
88.00
88.00
85.03
86.23
85.83
17,603,508
Feb 26, 2026
88.23
93.21
85.50
90.80
90.38
28,754,533
Feb 25, 2026
85.66
88.47
84.90
88.31
87.90
16,376,596
Feb 24, 2026
83.50
86.70
83.48
85.07
84.67
11,039,699
Feb 13, 2026
84.29
85.00
82.64
82.64
82.25
7,195,957
Feb 12, 2026
84.90
85.17
83.29
84.29
83.90
8,730,162
Feb 11, 2026
85.10
86.88
84.00
84.16
83.77
7,903,656
Feb 10, 2026
85.90
88.30
85.17
85.70
85.30
9,721,639
Feb 9, 2026
87.21
87.95
85.35
86.17
85.77
10,831,411
Feb 6, 2026
82.29
87.50
80.50
85.21
84.81
14,690,910
Feb 5, 2026
84.00
84.78
82.50
82.63
82.24
8,627,634
Feb 4, 2026
84.90
86.37
83.43
84.95
84.55
10,215,765
Feb 3, 2026
88.02
88.68
83.88
86.58
86.18
16,761,642
Feb 2, 2026
86.88
92.11
86.30
88.00
87.59
16,879,720
Jan 30, 2026
84.00
89.74
83.50
88.10
87.69
19,544,412
Jan 29, 2026
92.50
92.97
88.77
88.80
88.39
13,791,140
Jan 28, 2026
92.99
94.92
91.29
93.23
92.80
14,963,279
Jan 27, 2026
91.47
93.70
88.68
93.20
92.77
15,812,484
Jan 26, 2026
92.00
92.80
90.60
91.70
91.27
12,183,208
Jan 23, 2026
96.82
96.85
92.00
92.60
92.17
15,483,865
Jan 22, 2026
94.30
97.50
94.00
96.80
96.35
18,758,658
Jan 21, 2026
89.50
94.25
89.01
92.79
92.36
14,534,856
Jan 20, 2026
94.28
94.95
90.14
90.76
90.34
13,900,771
Jan 19, 2026
96.17
98.01
93.58
95.00
94.56
13,512,528
Jan 16, 2026
98.41
99.75
95.51
97.87
97.41
19,199,993
Jan 15, 2026
95.02
96.77
93.51
96.60
96.15
13,934,626
Jan 14, 2026
92.30
97.55
91.83
95.70
95.25
22,406,994
Jan 13, 2026
95.19
96.97
91.01
91.17
90.74
13,800,482
Jan 12, 2026
95.00
95.90
91.66
95.90
95.45
18,048,708
Jan 9, 2026
95.00
97.05
92.50
95.89
95.44
14,711,585
Jan 8, 2026
98.63
100.86
96.00
96.32
95.87
15,824,557
Jan 7, 2026
98.87
102.88
97.70
99.55
99.09
15,663,172
Jan 6, 2026
98.03
101.48
97.20
99.55
99.09
16,648,441
Jan 5, 2026
96.69
99.88
95.30
98.62
98.16
19,053,173
Dec 31, 2025
98.50
100.06
95.04
95.69
95.24
13,104,127
Dec 30, 2025
99.50
101.50
97.00
97.68
97.22
17,660,088
Dec 29, 2025
99.80
104.23
98.77
100.65
100.18
15,866,351
Dec 26, 2025
100.00
101.25
97.23
100.38
99.91
14,489,883
Dec 25, 2025
103.33
104.50
99.60
100.12
99.65
21,534,181
Dec 24, 2025
103.00
107.84
99.18
105.04
104.55
26,292,819
Dec 23, 2025
101.30
104.36
100.06
102.13
101.65
17,642,952
Dec 22, 2025
99.50
102.58
98.82
100.77
100.30
19,825,572
Dec 19, 2025
102.00
102.49
97.58
97.58
97.12
12,114,149
Dec 18, 2025
103.10
104.60
99.99
100.01
99.54
18,116,638
Dec 17, 2025
93.28
108.46
93.28
106.29
105.79
31,340,445
Dec 16, 2025
93.00
95.80
92.50
93.60
93.16
13,019,164
Dec 15, 2025
95.06
95.89
93.23
93.80
93.36
12,427,040
Dec 12, 2025
97.37
99.98
93.57
98.15
97.69
18,469,864
Dec 11, 2025
100.48
105.00
98.39
98.39
97.93
18,482,761
Dec 10, 2025
104.00
104.00
99.17
101.47
101.00
21,218,463
Dec 9, 2025
97.00
109.90
96.80
105.60
105.11
30,162,571
Dec 8, 2025
93.05
99.96
92.20
97.23
96.78
20,480,148
Dec 5, 2025
93.29
97.77
90.38
94.25
93.81
14,201,434
Dec 4, 2025
93.66
94.19
91.39
92.50
92.07
11,683,469
Dec 3, 2025
96.92
97.59
93.50
94.18
93.74
18,885,892
Dec 2, 2025
97.14
101.68
96.20
98.40
97.94
18,140,361
Dec 1, 2025
93.48
100.89
92.55
98.02
97.56
23,162,276
Nov 28, 2025
91.31
93.98
89.76
92.54
92.11
13,146,668
Nov 27, 2025
94.00
96.48
91.80
91.99
91.56
19,098,761
Nov 26, 2025
88.08
95.95
86.80
94.31
93.87
26,586,480
Nov 25, 2025
86.00
93.80
85.30
88.91
88.50
25,432,023
Nov 24, 2025
82.62
84.87
81.60
83.56
83.17
20,293,276
Nov 21, 2025
85.00
85.00
80.52
81.06
80.68
18,466,323
Nov 20, 2025
94.00
94.78
88.48
88.82
88.41
14,715,268
Nov 19, 2025
91.43
91.80
88.20
89.58
89.16
13,737,474
Nov 18, 2025
91.00
94.44
90.55
91.43
91.00
15,541,544
Nov 17, 2025
95.99
96.50
92.51
93.40
92.96
9,249,808
Nov 14, 2025
95.80
97.32
94.12
94.12
93.68
11,054,195
Nov 13, 2025
97.98
99.66
96.33
99.02
98.56
13,195,938
Nov 12, 2025
97.00
100.82
96.37
99.10
98.64
17,567,669
Nov 11, 2025
103.55
103.60
97.00
97.10
96.65
14,155,402
Nov 10, 2025
103.62
104.81
97.88
100.97
100.50
17,232,405
Nov 7, 2025
106.16
106.98
101.48
103.83
103.35
21,570,158
Nov 6, 2025
109.84
111.00
105.20
109.71
109.20
23,822,732
Nov 5, 2025
103.16
110.18
103.16
109.40
108.89
21,909,246
Nov 4, 2025
106.00
113.46
105.50
108.37
107.86
30,049,602
Nov 3, 2025
107.00
107.00
101.00
104.75
104.26
26,453,080
Oct 31, 2025
114.01
115.54
105.00
108.80
108.29
28,746,666
Oct 30, 2025
113.76
116.54
111.66
112.44
111.92
30,832,038
