Sieyuan Electric A

002028
🏛️ china →
109.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.88 50.60 48.71 49.21 10.2M
2021-12-30 49.41 50.80 49.00 49.88 7.6M
2021-12-29 50.40 52.15 48.73 49.50 13.0M
2021-12-28 50.31 51.88 49.22 50.05 21.7M
2021-12-27 54.20 55.99 48.70 49.50 35.2M
2021-12-24 55.51 56.30 53.78 54.11 8.9M
2021-12-23 52.78 56.33 52.01 56.26 12.1M
2021-12-22 52.00 53.23 51.49 52.82 7.3M
2021-12-21 53.00 53.40 51.30 52.54 9.6M
2021-12-20 55.40 55.90 52.11 52.50 14.2M
2021-12-17 56.10 58.60 54.56 55.40 15.6M
2021-12-16 57.48 57.80 55.09 56.15 10.7M
2021-12-15 55.40 59.98 54.27 57.50 26.7M
2021-12-14 52.70 55.80 51.58 55.43 22.2M
2021-12-13 50.20 54.30 48.91 52.84 31.1M
2021-12-10 50.07 50.80 49.16 49.60 9.1M
2021-12-09 51.57 51.88 49.01 49.81 17.9M
2021-12-08 50.89 52.11 50.50 51.54 10.8M
2021-12-07 51.92 52.50 49.60 50.89 16.6M
2021-12-06 51.50 53.32 50.30 51.76 12.0M
2021-12-03 51.53 52.78 51.23 51.81 9.9M
2021-12-02 54.50 54.50 51.40 51.98 15.2M
2021-12-01 54.31 55.37 53.30 54.42 10.7M
2021-11-30 55.50 56.43 53.58 54.78 16.1M
2021-11-29 53.33 56.82 53.08 55.85 19.5M
2021-11-26 53.79 55.00 52.50 54.33 19.5M
2021-11-25 49.80 54.33 49.34 53.10 20.0M
2021-11-24 50.70 51.88 49.03 49.40 12.6M
2021-11-23 50.13 52.85 48.78 51.00 20.5M
2021-11-22 48.64 51.11 48.16 50.39 15.8M
2021-11-19 49.44 49.44 46.88 48.68 19.0M
2021-11-18 48.94 50.51 48.20 49.37 13.5M
2021-11-17 46.25 49.80 45.01 48.94 21.0M
2021-11-16 44.62 47.03 43.50 45.82 21.0M
2021-11-15 46.61 47.69 45.01 45.57 52.1M
2021-11-12 39.68 43.35 39.65 43.35 13.9M
2021-11-11 39.75 39.89 38.48 39.41 12.2M
2021-11-10 40.00 40.56 39.06 39.51 9.4M
2021-11-09 39.34 40.56 39.28 40.00 9.3M
2021-11-08 41.33 41.36 38.70 39.50 16.3M
2021-11-05 42.20 42.89 40.65 41.08 9.5M
2021-11-04 40.52 42.32 40.20 42.20 15.7M
2021-11-03 41.01 41.95 38.68 40.00 12.0M
2021-11-02 41.76 41.96 40.00 41.30 10.0M
2021-11-01 41.38 42.51 40.60 41.61 12.5M
2021-10-29 41.82 42.27 40.12 41.43 12.8M
2021-10-28 42.10 43.81 41.53 41.84 14.0M
2021-10-27 42.36 43.48 41.23 42.06 13.7M
2021-10-26 43.00 44.30 42.45 42.58 19.2M
2021-10-25 38.38 42.92 37.89 42.92 25.7M
2021-10-22 39.11 39.61 38.10 39.02 7.1M
2021-10-21 38.16 39.99 37.89 39.30 9.8M
2021-10-20 38.75 39.69 37.25 38.55 12.1M
2021-10-19 39.17 40.04 38.50 39.15 10.3M
2021-10-18 36.75 40.06 36.40 39.00 14.7M
2021-10-15 37.29 37.50 35.18 36.80 11.5M
2021-10-14 36.20 37.99 35.82 37.40 6.5M
2021-10-13 36.60 37.16 35.17 36.26 7.9M
2021-10-12 37.91 38.00 35.44 36.60 19.6M
2021-10-11 38.95 38.96 37.30 37.76 12.3M
2021-10-08 40.29 40.70 38.00 38.37 11.2M
2021-09-30 39.75 41.00 39.43 39.56 10.3M
2021-09-29 41.04 41.05 38.23 39.77 18.1M
2021-09-28 40.37 43.06 40.00 41.14 11.2M
2021-09-27 41.81 41.90 38.80 40.62 13.0M
2021-09-24 41.77 43.19 40.71 41.21 11.2M
2021-09-23 42.90 44.50 41.72 41.90 18.5M
2021-09-22 39.47 43.50 38.69 42.80 26.8M
2021-09-17 37.65 41.58 37.60 39.61 16.7M
2021-09-16 38.80 39.56 37.86 37.93 12.1M
2021-09-15 37.12 39.50 37.02 39.50 14.9M
2021-09-14 37.70 37.91 36.66 37.21 10.4M
2021-09-13 38.41 39.65 37.13 37.45 15.0M
2021-09-10 38.56 39.80 37.53 38.19 19.6M
2021-09-09 39.28 39.50 36.98 37.36 16.6M
2021-09-08 38.50 40.20 38.01 39.25 26.0M
2021-09-07 36.00 38.94 35.45 38.50 24.9M
2021-09-06 36.60 37.50 35.22 35.87 22.6M
2021-09-03 35.00 37.95 34.62 35.76 58.5M
2021-09-02 31.30 34.55 31.12 34.55 29.8M
2021-09-01 32.07 32.67 30.76 31.41 12.2M
2021-08-31 33.16 33.52 31.60 32.65 19.1M
2021-08-30 32.20 33.77 31.77 33.65 14.8M
2021-08-27 30.60 32.38 30.50 32.28 14.2M
2021-08-26 31.43 31.63 30.82 30.94 10.7M
2021-08-25 31.69 31.88 30.80 31.43 9.9M
2021-08-24 31.83 32.67 31.47 31.86 14.0M
2021-08-23 30.80 32.24 30.60 32.08 15.5M
2021-08-20 29.47 30.48 29.20 30.22 13.5M
2021-08-19 29.93 30.18 29.44 29.65 12.1M
2021-08-18 31.00 31.00 29.62 29.90 12.9M
2021-08-17 31.84 32.00 29.90 30.07 19.1M
2021-08-16 33.00 33.04 30.90 31.20 30.2M
2021-08-13 33.76 34.90 33.14 33.67 21.0M
2021-08-12 34.72 35.49 33.57 34.13 22.9M
2021-08-11 33.50 35.53 32.31 34.11 40.4M
2021-08-10 31.12 32.53 31.11 32.51 22.8M
2021-08-09 31.50 32.20 30.20 31.12 17.7M
2021-08-06 30.44 32.50 30.44 30.76 25.0M
2021-08-05 29.50 30.71 28.68 30.65 24.7M
2021-08-04 28.30 29.78 28.09 29.38 20.0M
2021-08-03 28.32 29.00 27.90 28.40 13.8M
2021-08-02 28.74 29.00 27.71 28.31 25.0M
2021-07-30 26.15 28.78 26.15 28.55 35.5M
2021-07-29 26.00 26.34 25.63 26.16 8.7M
2021-07-28 26.25 26.50 25.00 25.81 11.9M
2021-07-27 25.99 27.60 25.50 26.58 19.5M
2021-07-26 25.63 26.49 25.44 25.97 14.7M
2021-07-23 26.22 26.41 25.21 25.53 11.9M
2021-07-22 26.40 26.61 25.91 26.30 9.9M
2021-07-21 26.62 26.98 26.45 26.65 8.0M
2021-07-20 26.11 26.82 26.10 26.65 5.7M
2021-07-19 26.80 27.12 26.01 26.32 8.6M
2021-07-16 27.05 27.61 26.59 26.63 9.8M
2021-07-15 26.33 26.95 26.05 26.81 12.3M
2021-07-14 25.95 26.55 25.73 26.22 15.2M
2021-07-13 27.00 27.00 25.80 25.99 37.2M
2021-07-12 28.61 28.64 27.58 27.98 12.9M
2021-07-09 28.81 28.81 27.45 28.33 14.8M
2021-07-08 29.60 30.08 28.87 29.21 10.9M
2021-07-07 29.31 29.67 29.07 29.42 7.8M
2021-07-06 29.90 30.70 28.94 29.30 11.4M
2021-07-05 30.17 30.26 29.55 29.95 9.3M
2021-07-02 29.51 30.80 29.28 30.07 9.6M
2021-07-01 30.79 31.59 30.07 30.07 9.7M
2021-06-30 30.57 30.95 29.92 30.79 9.3M
2021-06-29 30.95 31.39 30.29 30.40 11.6M
2021-06-28 28.40 31.03 28.20 30.97 22.8M
2021-06-25 28.60 28.65 27.96 28.58 10.8M
2021-06-24 28.17 28.68 27.97 28.58 10.7M
2021-06-23 28.10 28.61 27.66 28.17 10.6M
2021-06-22 28.05 28.47 27.75 28.14 8.7M
2021-06-21 27.89 28.17 27.08 28.17 11.7M
2021-06-18 28.00 28.10 27.58 27.80 9.0M
2021-06-17 28.20 28.35 27.29 28.18 12.9M
2021-06-16 29.20 29.21 27.86 27.95 11.6M
2021-06-15 28.39 29.40 27.78 28.85 21.2M
2021-06-11 27.23 28.63 26.59 28.35 20.4M
2021-06-10 26.88 27.33 26.75 27.25 6.7M
2021-06-09 27.01 27.01 26.60 26.86 5.0M
2021-06-08 26.90 27.35 26.88 27.08 6.3M
2021-06-07 26.80 27.25 26.65 27.03 6.1M
2021-06-04 26.67 27.09 26.38 26.72 6.1M
2021-06-03 27.25 27.25 26.50 26.67 8.5M
2021-06-02 27.56 27.68 26.95 27.14 8.3M
2021-06-01 27.70 27.78 27.20 27.55 9.1M
2021-05-31 27.72 27.96 27.41 27.71 8.1M
2021-05-28 28.59 28.98 27.60 27.73 13.6M
2021-05-27 29.00 29.50 28.26 28.76 18.2M
2021-05-26 28.00 28.55 27.52 28.23 7.5M
2021-05-25 27.90 28.02 27.15 27.93 10.2M
2021-05-24 27.63 28.24 27.54 27.87 8.1M
2021-05-21 28.50 28.54 27.85 27.87 8.3M
2021-05-20 28.53 28.67 27.94 28.46 7.8M
2021-05-19 28.60 28.94 27.96 28.43 7.5M
2021-05-18 29.31 29.31 27.22 28.59 15.2M
2021-05-17 29.05 30.10 28.86 29.35 20.3M
2021-05-14 28.59 29.25 28.34 29.05 7.8M
2021-05-13 28.28 29.07 28.10 28.34 9.3M
2021-05-12 28.60 28.81 28.28 28.60 8.2M
2021-05-11 28.90 29.15 28.26 28.93 8.0M
2021-05-10 29.90 30.16 28.60 28.88 18.1M
2021-05-07 31.30 31.30 30.11 30.17 11.4M
2021-05-06 31.58 31.69 30.60 31.00 8.3M
2021-04-30 31.67 32.25 31.00 31.57 9.5M
2021-04-29 32.23 32.56 31.13 31.20 10.7M
2021-04-28 32.17 33.20 31.61 32.10 11.3M
2021-04-27 31.86 32.40 31.48 31.91 9.0M
2021-04-26 32.60 32.60 31.25 31.92 17.7M
2021-04-23 31.17 32.70 30.80 32.63 21.5M
2021-04-22 29.13 31.25 29.10 31.10 20.6M
2021-04-21 28.88 29.36 28.80 28.94 7.6M
2021-04-20 28.84 29.58 28.31 28.96 11.1M
2021-04-19 29.48 29.49 28.20 28.99 16.1M
2021-04-16 29.82 29.98 28.61 29.88 12.1M
2021-04-15 30.47 30.47 29.12 29.76 8.6M
2021-04-14 30.53 30.70 29.77 30.17 7.9M
2021-04-13 29.99 30.75 29.43 30.27 9.2M
2021-04-12 29.88 31.49 29.50 29.73 13.1M
2021-04-09 29.42 30.06 29.26 29.88 7.0M
2021-04-08 30.00 30.37 29.60 29.60 7.8M
2021-04-07 29.93 30.40 29.59 30.16 8.3M
2021-04-06 30.41 31.09 29.78 29.88 11.6M
2021-04-02 29.62 31.44 29.62 30.42 15.6M
2021-04-01 29.53 29.95 28.60 29.65 10.3M
2021-03-31 29.99 30.11 28.99 29.71 12.9M
2021-03-30 29.45 30.08 29.08 29.90 13.7M
2021-03-29 29.15 30.18 28.90 29.32 14.3M
2021-03-26 28.54 29.52 28.16 29.17 17.1M
2021-03-25 28.10 29.28 27.92 28.69 12.5M
2021-03-24 28.60 29.78 28.57 28.65 18.6M
2021-03-23 29.29 29.43 28.60 28.95 19.4M
2021-03-22 29.68 30.20 28.80 29.69 33.6M
2021-03-19 27.50 30.54 27.40 29.82 58.4M
2021-03-18 28.50 28.89 27.11 27.76 40.5M
2021-03-17 26.46 26.61 25.70 26.26 12.3M
2021-03-16 25.68 26.65 25.38 26.22 17.5M
2021-03-15 25.63 25.94 25.10 25.50 10.0M
2021-03-12 25.40 26.00 24.94 25.63 12.6M
2021-03-11 24.63 25.58 24.36 25.54 13.5M
2021-03-10 24.71 25.18 24.00 24.62 14.1M
2021-03-09 25.39 25.55 24.00 24.26 25.8M
2021-03-08 26.98 27.33 25.72 25.76 19.9M
2021-03-05 25.88 27.66 25.70 26.64 21.4M
2021-03-04 26.30 26.83 26.02 26.16 20.1M
2021-03-03 26.69 27.18 25.80 26.54 28.4M
2021-03-02 27.24 27.67 26.25 26.81 24.9M
2021-03-01 25.86 27.38 25.80 27.10 31.8M
2021-02-26 26.00 26.77 25.12 25.41 36.6M
2021-02-25 25.52 26.79 24.74 26.61 42.3M
2021-02-24 24.71 25.62 24.40 25.40 35.8M
2021-02-23 24.00 25.37 23.90 24.92 33.1M
2021-02-22 23.60 25.43 23.60 24.25 40.7M
2021-02-19 22.80 23.88 22.60 23.30 35.3M
2021-02-18 22.49 23.07 22.01 22.80 29.3M
2021-02-10 22.46 22.50 22.03 22.11 19.0M
2021-02-09 20.70 22.53 20.67 22.41 31.5M
2021-02-08 21.16 21.33 20.28 20.87 21.0M
2021-02-05 20.50 21.38 20.35 21.21 28.4M
2021-02-04 19.83 20.64 19.66 20.41 20.0M
2021-02-03 20.79 21.00 20.12 20.15 22.5M
2021-02-02 21.16 21.17 20.08 20.50 28.1M
2021-02-01 20.89 21.33 20.80 21.11 19.0M
2021-01-29 21.56 21.68 20.60 20.90 20.5M
2021-01-28 21.81 22.36 21.35 21.36 24.6M
2021-01-27 22.91 22.98 21.61 22.28 29.8M
2021-01-26 22.47 23.18 22.24 22.51 26.1M
2021-01-25 22.21 23.16 21.87 22.74 37.7M
2021-01-22 21.98 22.35 21.41 22.20 40.5M
2021-01-21 20.16 22.40 20.16 21.95 58.4M
2021-01-20 20.00 20.45 19.65 20.36 24.6M
2021-01-19 19.95 20.92 19.85 20.16 26.5M
2021-01-18 21.20 21.20 19.31 20.10 52.9M
2021-01-15 21.41 21.66 20.96 21.45 19.3M
2021-01-14 21.53 21.75 20.80 21.43 32.3M
2021-01-13 20.63 22.09 20.58 21.75 61.0M
2021-01-12 19.10 20.75 18.88 20.75 47.4M
2021-01-11 19.44 19.48 18.79 18.86 17.3M
2021-01-08 19.49 19.69 18.94 19.32 12.2M
2021-01-07 19.88 19.95 18.99 19.42 19.3M
2021-01-06 20.63 20.66 19.90 19.95 18.1M
2021-01-05 20.85 20.85 20.10 20.61 20.1M
2021-01-04 20.06 20.92 19.97 20.92 23.8M