Shanghai - Delayed Quote CNY

Shengyi Electronics Co., Ltd. (688183.SS)

30.33

-0.72

(-2.32%)

At close: May 9 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	30.66	30.91	29.65	30.33	30.33	14,768,358
May 8, 2025	29.72	32.50	29.66	31.05	31.05	28,581,563
May 7, 2025	29.79	30.38	29.00	29.72	29.72	19,736,634
May 6, 2025	26.73	30.25	26.51	29.78	29.78	27,326,797
Apr 30, 2025	25.49	26.10	25.45	25.90	25.90	11,494,570
Apr 29, 2025	26.00	26.39	25.26	25.43	25.43	15,076,449
Apr 28, 2025	25.78	26.05	25.10	25.62	25.62	11,406,481
Apr 25, 2025	25.20	26.89	25.10	25.69	25.69	16,168,236
Apr 24, 2025	25.29	26.20	24.63	24.74	24.74	11,578,189
Apr 23, 2025	24.90	25.65	24.77	25.21	25.21	9,928,225
Apr 22, 2025	24.70	25.06	24.21	24.50	24.50	7,540,833
Apr 21, 2025	24.07	24.90	23.67	24.69	24.69	7,930,615
Apr 18, 2025	23.61	24.12	23.53	23.85	23.85	6,960,361
Apr 17, 2025	23.89	24.28	23.67	23.70	23.70	6,371,353
Apr 16, 2025	24.52	24.53	23.51	23.98	23.98	8,240,797
Apr 15, 2025	24.68	24.85	24.33	24.64	24.64	7,849,168
Apr 14, 2025	25.56	25.70	24.36	24.69	24.69	14,525,070
Apr 11, 2025	23.77	24.79	23.69	24.40	24.40	13,681,839
Apr 10, 2025	23.97	25.23	23.90	24.02	24.02	23,084,112
Apr 9, 2025	21.22	22.08	19.59	21.85	21.85	18,013,782
Apr 8, 2025	21.54	22.15	21.06	21.85	21.85	25,023,081
Apr 7, 2025	21.86	24.30	21.77	21.77	21.77	20,351,141
Apr 3, 2025	28.51	28.99	27.01	27.21	27.21	17,235,405
Apr 2, 2025	29.43	30.43	29.33	29.59	29.59	10,463,261
Apr 1, 2025	29.90	30.05	29.14	29.23	29.23	8,510,788
Mar 31, 2025	30.00	31.00	28.92	29.56	29.56	16,856,147
Mar 28, 2025	29.52	31.58	29.52	30.17	30.17	13,696,499
Mar 27, 2025	30.03	30.35	29.00	29.93	29.93	14,311,769
Mar 26, 2025	31.70	32.30	30.60	30.60	30.60	14,649,799
Mar 25, 2025	33.68	34.20	31.47	31.70	31.70	19,215,703
Mar 24, 2025	31.36	33.41	31.13	33.12	33.12	19,631,046
Mar 21, 2025	32.02	32.68	31.05	31.69	31.69	14,853,941
Mar 20, 2025	32.64	33.38	31.92	32.31	32.31	14,997,175
Mar 19, 2025	34.00	34.88	31.89	32.80	32.80	29,729,270
Mar 18, 2025	31.00	35.88	30.21	34.41	34.41	42,500,708
Mar 17, 2025	30.39	30.49	29.51	30.21	30.21	14,282,321
Mar 14, 2025	28.35	30.33	28.29	30.16	30.16	18,649,646
Mar 13, 2025	28.84	29.40	28.34	28.45	28.45	10,608,574
Mar 12, 2025	29.45	29.60	28.68	29.04	29.04	11,365,514
Mar 11, 2025	29.69	30.33	28.71	29.60	29.60	20,060,994
Mar 10, 2025	28.82	30.20	28.68	30.00	30.00	18,697,779
Mar 7, 2025	29.50	29.50	28.40	28.55	28.55	12,553,565
Mar 6, 2025	28.60	30.09	28.60	29.62	29.62	19,892,757
Mar 5, 2025	27.39	28.72	27.23	28.50	28.50	20,640,616
Mar 4, 2025	28.65	28.65	26.77	27.12	27.12	31,146,357
Mar 3, 2025	30.00	30.30	29.01	29.22	29.22	13,190,760
Feb 28, 2025	31.70	31.70	29.21	29.49	29.49	19,064,656
Feb 27, 2025	33.30	33.46	31.20	31.80	31.80	15,532,183
Feb 26, 2025	33.58	33.58	32.71	33.17	33.17	13,613,086
Feb 25, 2025	33.77	34.24	33.06	33.69	33.69	13,291,371
Feb 24, 2025	38.01	38.98	33.62	33.84	33.84	27,697,889
Feb 21, 2025	37.32	39.08	37.03	38.95	38.95	14,143,699
Feb 20, 2025	36.95	37.83	35.71	37.32	37.32	9,144,675
Feb 19, 2025	38.01	38.01	35.70	36.94	36.94	11,400,340
Feb 18, 2025	38.83	39.74	37.30	37.67	37.67	8,380,500
Feb 17, 2025	36.56	39.98	36.49	38.48	38.48	11,675,183
Feb 14, 2025	38.00	38.65	36.10	36.48	36.48	8,716,924
Feb 13, 2025	38.00	38.79	37.16	37.90	37.90	8,379,727
Feb 12, 2025	38.10	38.70	37.80	38.17	38.17	6,288,191
Feb 11, 2025	37.90	39.13	37.51	38.10	38.10	8,537,592
Feb 10, 2025	36.71	38.92	36.40	38.01	38.01	12,130,162
Feb 7, 2025	36.23	37.31	35.68	36.87	36.87	14,216,319
Feb 6, 2025	33.59	36.26	32.70	36.03	36.03	18,008,443
Feb 5, 2025	35.70	35.76	32.50	33.25	33.25	22,895,706
Jan 27, 2025	37.69	37.80	35.78	36.20	36.20	10,900,332
Jan 24, 2025	39.34	40.16	36.81	37.82	37.82	16,423,227
Jan 23, 2025	40.61	41.26	39.11	39.15	39.15	9,997,041
Jan 22, 2025	38.26	42.01	38.26	40.36	40.36	16,609,428
Jan 21, 2025	39.85	39.85	36.80	38.31	38.31	13,009,437
Jan 20, 2025	38.46	39.98	38.01	38.88	38.88	9,230,563
Jan 17, 2025	36.85	39.50	36.59	37.71	37.71	10,584,173
Jan 16, 2025	37.43	38.02	36.72	37.10	37.10	7,593,986
Jan 15, 2025	38.98	39.31	36.92	37.10	37.10	10,866,386
Jan 14, 2025	38.72	39.80	37.73	39.16	39.16	9,306,131
Jan 13, 2025	39.10	39.67	37.80	38.44	38.44	9,291,666
Jan 10, 2025	39.79	42.00	39.40	39.64	39.64	9,862,520
Jan 9, 2025	40.78	43.50	40.78	41.00	41.00	11,722,063
Jan 8, 2025	38.90	40.84	38.30	40.12	40.12	9,870,361
Jan 7, 2025	36.67	39.95	36.01	39.70	39.70	10,673,785
Jan 6, 2025	37.41	38.40	35.83	36.34	36.34	6,383,263
Jan 3, 2025	36.95	38.60	36.23	37.10	37.10	8,812,724
Jan 2, 2025	39.27	39.27	36.21	36.63	36.63	8,249,821
Dec 31, 2024	40.51	40.62	39.25	39.26	39.26	5,711,694
Dec 30, 2024	41.00	41.77	40.11	40.62	40.62	8,551,408
Dec 27, 2024	44.00	44.50	41.13	41.90	41.90	10,991,382
Dec 26, 2024	42.20	45.70	42.00	44.15	44.15	8,833,397
Dec 25, 2024	41.10	43.77	40.95	42.40	42.40	8,270,379
Dec 24, 2024	42.09	42.19	40.51	41.09	41.09	6,426,968
Dec 23, 2024	43.08	43.38	40.95	41.80	41.80	8,138,278
Dec 20, 2024	42.08	43.50	41.58	42.52	42.52	9,324,727
Dec 19, 2024	41.15	42.96	40.92	42.08	42.08	8,090,809
Dec 18, 2024	42.05	44.36	40.88	43.08	43.08	10,968,309
Dec 17, 2024	38.57	45.80	38.31	44.14	44.14	15,226,935
Dec 16, 2024	36.26	39.20	36.26	38.58	38.58	9,221,454
Dec 13, 2024	37.37	39.74	36.38	36.38	36.38	12,146,411
Dec 12, 2024	37.03	37.60	36.31	37.45	37.45	7,551,357
Dec 11, 2024	36.00	37.98	34.84	37.03	37.03	9,404,895
Dec 10, 2024	38.90	39.00	35.52	35.66	35.66	10,941,289
Dec 9, 2024	38.57	38.79	36.45	37.47	37.47	7,042,475
Dec 6, 2024	36.50	39.55	36.50	38.98	38.98	9,653,355
Dec 5, 2024	35.12	38.50	35.12	37.01	37.01	11,905,717
Dec 4, 2024	34.15	36.40	33.95	34.87	34.87	9,503,290
Dec 3, 2024	34.99	35.10	33.31	33.85	33.85	6,214,253
Dec 2, 2024	33.16	35.73	32.89	35.10	35.10	11,570,396
Nov 29, 2024	32.81	34.10	32.10	32.86	32.86	5,846,711
Nov 28, 2024	33.36	33.75	32.35	32.52	32.52	5,339,148
Nov 27, 2024	31.64	33.64	30.87	33.47	33.47	11,375,195
Nov 26, 2024	30.33	32.28	30.00	31.70	31.70	9,971,192
Nov 25, 2024	31.02	31.02	29.45	30.19	30.19	10,456,913
Nov 22, 2024	33.08	33.19	30.74	30.93	30.93	8,824,970
Nov 21, 2024	33.19	33.54	32.40	32.78	32.78	7,807,712
Nov 20, 2024	33.34	34.06	32.62	33.18	33.18	6,099,265
Nov 19, 2024	33.28	33.89	31.78	32.93	32.93	6,794,065
Nov 18, 2024	32.46	33.76	31.40	32.98	32.98	11,587,617
Nov 15, 2024	33.70	34.40	32.21	32.28	32.28	6,266,320
Nov 14, 2024	34.70	35.30	33.64	33.80	33.80	5,544,431
Nov 13, 2024	34.59	35.42	32.80	35.19	35.19	11,691,681
Nov 12, 2024	34.91	35.59	34.28	34.84	34.84	11,364,748
Nov 11, 2024	37.00	37.77	34.45	35.00	35.00	16,965,159
Nov 8, 2024	36.55	39.28	36.54	37.07	37.07	10,152,545
Nov 7, 2024	36.17	36.96	35.21	36.60	36.60	8,569,188
Nov 6, 2024	37.50	39.39	36.11	36.80	36.80	12,954,399
Nov 5, 2024	34.89	38.97	33.79	37.33	37.33	18,903,236
Nov 4, 2024	34.15	35.99	34.15	35.45	35.45	11,547,796
Nov 1, 2024	34.96	36.91	34.06	34.99	34.99	16,171,349
Oct 31, 2024	34.38	36.40	32.69	34.86	34.86	16,003,128
Oct 30, 2024	34.33	35.58	33.55	34.70	34.70	15,409,794
Oct 29, 2024	31.70	35.96	31.50	34.43	34.43	23,943,140
Oct 28, 2024	32.13	32.13	30.50	31.58	31.58	12,610,400
Oct 25, 2024	32.60	32.88	31.30	32.26	32.26	12,438,755
Oct 24, 2024	32.28	33.15	30.81	31.89	31.89	16,627,461
Oct 23, 2024	32.18	34.20	31.71	32.30	32.30	17,905,884
Oct 22, 2024	33.60	34.20	31.20	32.38	32.38	24,326,440
Oct 21, 2024	32.88	38.80	32.58	34.30	34.30	32,979,072
Oct 18, 2024	26.99	32.46	26.91	32.46	32.46	21,883,354
Oct 17, 2024	26.30	27.94	25.74	27.05	27.05	9,532,380
Oct 16, 2024	25.18	26.30	25.00	25.69	25.69	6,480,301
Oct 15, 2024	27.76	27.93	26.30	26.43	26.43	11,060,373
Oct 14, 2024	24.56	28.10	24.42	27.51	27.51	16,017,669
Oct 11, 2024	24.50	25.86	23.41	24.78	24.78	11,873,902
Oct 10, 2024	25.42	26.70	24.50	24.76	24.76	14,641,791
Oct 9, 2024	27.11	28.67	24.90	25.31	25.31	19,236,397
Oct 8, 2024	29.05	29.33	25.22	29.33	29.33	20,930,923
Sep 30, 2024	22.80	24.72	21.48	24.45	24.45	21,060,254
Sep 27, 2024	20.20	21.69	20.07	21.49	21.49	6,225,680
Sep 26, 2024	19.90	20.10	19.23	20.06	20.06	12,605,377
Sep 25, 2024	19.56	20.80	19.55	19.84	19.84	23,491,778
Sep 24, 2024	17.10	19.01	17.06	18.91	18.91	16,289,533
Sep 23, 2024	17.17	17.70	16.66	17.01	17.01	6,924,428
Sep 20, 2024	16.88	17.32	16.70	17.02	17.02	8,024,662
Sep 19, 2024	16.93	17.00	16.57	16.80	16.80	9,090,204
Sep 18, 2024	17.70	17.71	16.60	16.76	16.76	11,258,968
Sep 13, 2024	17.48	18.36	17.39	17.68	17.68	12,450,629
Sep 12, 2024	17.88	18.04	17.22	17.54	17.54	10,123,579
Sep 11, 2024	17.24	17.85	17.01	17.15	17.15	9,473,376
Sep 10, 2024	17.25	17.26	16.90	17.09	17.09	5,217,076
Sep 9, 2024	17.05	17.37	16.92	17.14	17.14	7,257,046
Sep 6, 2024	17.93	17.93	16.99	17.05	17.05	6,541,499
Sep 5, 2024	17.79	18.15	17.64	17.72	17.72	7,203,138
Sep 4, 2024	17.85	17.99	17.41	17.71	17.71	8,720,928
Sep 3, 2024	18.19	18.49	17.91	18.27	18.27	6,464,327
Sep 2, 2024	18.91	19.27	18.10	18.21	18.21	12,523,393
Aug 30, 2024	18.99	19.70	18.70	19.12	19.12	11,314,453
Aug 29, 2024	19.27	19.58	18.28	18.94	18.94	11,783,133
Aug 28, 2024	19.23	20.05	19.20	19.52	19.52	7,693,793
Aug 27, 2024	19.59	19.75	19.21	19.30	19.30	5,635,880
Aug 26, 2024	19.60	19.98	19.32	19.51	19.51	7,234,491
Aug 23, 2024	20.12	20.36	19.38	19.68	19.68	7,641,965
Aug 22, 2024	20.37	20.46	19.80	20.27	20.27	5,909,433
Aug 21, 2024	19.67	21.45	19.60	20.52	20.52	9,780,036
Aug 20, 2024	19.94	20.28	19.51	19.67	19.67	4,178,461
Aug 19, 2024	19.98	20.54	19.75	19.90	19.90	5,048,999
Aug 16, 2024	19.80	20.91	19.80	20.15	20.15	7,288,762
Aug 15, 2024	20.35	20.72	20.10	20.18	20.18	8,747,206
Aug 14, 2024	21.87	21.98	20.37	20.53	20.53	9,238,407
Aug 13, 2024	21.29	21.70	21.00	21.49	21.49	9,192,959
Aug 12, 2024	20.82	21.78	20.50	21.07	21.07	10,197,785
Aug 9, 2024	20.48	21.28	20.48	21.01	21.01	12,389,249
Aug 8, 2024	20.71	20.71	20.00	20.17	20.17	7,876,259
Aug 7, 2024	20.99	21.27	20.46	20.72	20.72	9,411,106
Aug 6, 2024	21.60	21.90	20.81	21.12	21.12	9,428,118
Aug 5, 2024	21.96	22.64	20.81	20.90	20.90	16,421,117
Aug 2, 2024	23.00	23.35	22.31	22.46	22.46	11,024,149
Aug 1, 2024	24.30	24.60	22.95	23.83	23.83	11,436,963
Jul 31, 2024	22.60	23.90	22.22	23.62	23.62	10,096,093
Jul 30, 2024	23.06	23.53	22.53	22.74	22.74	6,246,105
Jul 29, 2024	23.12	24.10	22.60	23.50	23.50	10,657,803
Jul 26, 2024	22.98	23.46	22.55	23.12	23.12	7,926,749
Jul 25, 2024	23.21	24.38	22.83	23.00	23.00	16,792,585
Jul 24, 2024	25.16	26.76	24.87	24.90	24.90	12,993,384
Jul 23, 2024	25.39	25.75	24.75	25.35	25.35	11,353,781
Jul 22, 2024	25.10	25.70	24.63	25.22	25.22	9,731,951
Jul 19, 2024	25.29	25.78	24.60	25.20	25.20	11,780,607
Jul 18, 2024	24.85	26.05	24.65	25.80	25.80	15,343,779
Jul 17, 2024	26.60	26.83	25.38	25.50	25.50	16,862,344
Jul 16, 2024	26.50	27.86	26.13	27.65	27.65	16,684,699
Jul 15, 2024	27.39	27.50	25.79	26.40	26.40	14,769,661
Jul 12, 2024	26.30	29.10	25.68	27.99	27.99	20,942,914
Jul 11, 2024	23.98	28.91	23.58	27.16	27.16	30,479,869
Jul 10, 2024	21.34	24.58	21.01	24.28	24.28	25,316,000
Jul 9, 2024	19.60	20.78	18.16	20.48	20.48	19,172,391
Jul 8, 2024	19.51	19.80	19.23	19.66	19.66	5,847,609
Jul 5, 2024	19.90	19.90	19.90	19.90	19.90	-
Jul 4, 2024	19.81	21.11	19.55	19.90	19.90	9,545,068
Jul 3, 2024	20.32	20.56	19.45	19.70	19.70	6,850,809
Jul 2, 2024	21.02	21.02	19.60	20.33	20.33	10,181,750
Jul 1, 2024	19.30	21.51	19.00	20.89	20.89	13,886,042
Jun 28, 2024	18.96	19.90	18.70	19.38	19.38	11,284,415
Jun 27, 2024	19.56	19.68	18.85	18.96	18.96	9,645,848
Jun 26, 2024	18.99	19.87	18.60	19.55	19.55	14,097,248
Jun 25, 2024	19.80	19.80	18.53	18.80	18.80	17,198,426
Jun 24, 2024	20.30	20.75	19.60	19.69	19.69	9,505,503
Jun 21, 2024	19.30	20.85	19.05	20.40	20.40	16,357,260
Jun 20, 2024	20.10	20.65	19.70	19.94	19.94	15,682,234
Jun 19, 2024	21.01	21.31	19.83	20.05	20.05	19,266,505
Jun 18, 2024	20.90	21.98	20.50	21.39	21.39	17,298,376
Jun 17, 2024	21.00	22.50	20.13	20.98	20.98	23,794,712
Jun 14, 2024	19.55	21.55	19.40	21.35	21.35	25,315,376
Jun 13, 2024	20.11	20.33	19.30	19.75	19.75	22,098,244
Jun 12, 2024	19.70	20.57	19.19	20.14	20.14	31,132,237
Jun 11, 2024	16.86	19.58	16.86	19.20	19.20	28,637,160
Jun 7, 2024	16.68	17.30	16.38	16.66	16.66	14,163,591
Jun 6, 2024	16.53	18.20	16.53	17.01	17.01	26,660,760
Jun 5, 2024	17.40	17.66	16.31	16.37	16.37	17,868,248
Jun 4, 2024	16.71	18.08	16.45	17.12	17.12	25,173,182
Jun 3, 2024	15.02	17.49	14.59	16.71	16.71	29,007,564
May 31, 2024	14.96	15.19	14.64	14.73	14.73	10,468,667
May 30, 2024	14.81	15.38	14.33	14.97	14.97	14,904,664
May 29, 2024	15.90	16.58	15.26	15.30	15.30	19,163,174
May 28, 2024	16.01	16.08	15.28	15.60	15.60	13,404,001
May 27, 2024	15.30	16.46	15.18	15.92	15.92	23,570,277
May 24, 2024	16.30	16.62	15.09	15.26	15.26	27,745,130
May 23, 2024	15.50	17.63	15.50	16.11	16.11	33,267,043
May 22, 2024	15.62	15.89	15.13	15.43	15.43	18,290,899
May 21, 2024	15.02	15.75	14.81	15.62	15.62	24,466,764
May 20, 2024	13.00	15.74	12.87	15.30	15.30	38,704,268
May 17, 2024	12.38	13.88	12.10	13.59	13.59	42,600,364
May 16, 2024	10.70	12.38	10.65	12.38	12.38	44,774,299
May 15, 2024	10.01	10.49	9.97	10.32	10.32	7,889,971
May 14, 2024	10.19	10.33	9.98	10.00	10.00	3,301,285
May 13, 2024	9.98	10.27	9.88	10.12	10.12	3,707,820
May 10, 2024	10.44	10.50	9.94	10.07	10.07	5,843,758
May 9, 2024	10.30	10.53	10.22	10.44	10.44	4,487,631

300657.SZ Xiamen Hongxin Electronics Technology Group Inc.

27.60

-3.19%

688582.SS Anhui XDLK Microsystem Corporation Limited

62.90

-3.07%

603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.

43.61

-8.38%

301600.SZ FLAIRCOMM MICROELE

158.70

-5.47%

300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.

21.32

-3.35%

688629.SS Sichuan Huafeng Technology Co., LTD.

56.62

-3.05%

688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.

33.33

-3.95%

3OL0.F poLight ASA

0.3410

+4.92%

688182.SS Jiangsu Cai Qin Technology Co., Ltd

25.72

-3.05%

300353.SZ Kyland Technology Co., Ltd.

21.34

-8.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shengyi Electronics Co., Ltd. (688183.SS)

Related Tickers