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
2022-12-30 38.89 39.16 37.99 38.22 5.0M
2022-12-29 39.40 39.55 38.84 39.03 3.2M
2022-12-28 39.17 39.57 38.83 39.04 3.1M
2022-12-27 39.38 39.80 38.87 39.17 2.9M
2022-12-26 37.02 39.38 36.81 39.30 4.8M
2022-12-23 36.62 37.50 36.55 37.02 2.5M
2022-12-22 37.74 38.00 36.70 36.80 3.6M
2022-12-21 38.94 39.41 37.51 37.78 3.3M
2022-12-20 39.82 40.40 38.73 38.95 4.4M
2022-12-19 39.83 40.79 39.40 39.70 10.2M
2022-12-16 37.40 39.32 37.11 39.05 7.9M
2022-12-15 37.27 37.87 36.57 37.47 5.5M
2022-12-14 37.20 37.78 36.86 37.13 2.4M
2022-12-13 37.52 38.15 37.20 37.28 2.9M
2022-12-12 37.66 38.00 36.98 37.82 3.2M
2022-12-09 37.68 37.99 37.35 37.65 3.6M
2022-12-08 38.55 38.98 37.58 37.78 3.9M
2022-12-07 38.10 39.35 37.84 38.63 5.0M
2022-12-06 37.86 38.47 37.43 38.24 7.5M
2022-12-05 38.62 39.19 37.62 37.80 6.0M
2022-12-02 38.95 39.80 38.40 38.55 4.5M
2022-12-01 38.29 39.15 38.27 38.88 5.9M
2022-11-30 39.10 39.65 37.68 37.82 6.0M
2022-11-29 39.15 39.79 38.93 39.20 4.3M
2022-11-28 38.51 39.85 38.03 38.96 5.9M
2022-11-25 39.61 40.00 38.50 38.79 2.8M
2022-11-24 39.83 40.34 39.60 39.94 4.1M
2022-11-23 39.24 40.10 38.40 39.83 4.2M
2022-11-22 39.58 39.87 38.99 39.37 3.3M
2022-11-21 39.16 40.80 38.88 39.90 10.1M
2022-11-18 37.40 40.10 37.25 39.00 8.7M
2022-11-17 37.03 37.83 36.10 37.75 4.6M
2022-11-16 38.27 38.27 36.91 37.15 3.1M
2022-11-15 37.46 38.15 37.18 37.78 3.2M
2022-11-14 37.16 38.30 37.16 37.46 5.3M
2022-11-11 37.30 38.08 36.40 37.30 7.3M
2022-11-10 37.00 37.00 35.43 36.38 5.8M
2022-11-09 37.04 37.30 36.50 36.80 3.0M
2022-11-08 36.96 37.46 36.23 37.05 5.1M
2022-11-07 39.00 39.25 36.80 37.06 10.4M
2022-11-04 36.50 38.98 36.30 38.30 7.2M
2022-11-03 35.52 37.20 35.50 36.66 6.8M
2022-11-02 35.52 36.05 34.98 35.73 4.2M
2022-11-01 33.61 35.88 33.46 35.80 9.7M
2022-10-31 34.08 34.50 33.08 33.45 8.6M
2022-10-28 35.40 35.63 34.01 34.19 7.4M
2022-10-27 36.69 37.38 35.41 35.55 5.6M
2022-10-26 36.12 37.17 35.40 36.69 5.8M
2022-10-25 35.64 36.50 33.58 36.11 13.7M
2022-10-24 37.02 37.50 35.64 35.64 15.3M
2022-10-21 39.84 40.10 39.18 39.60 5.0M
2022-10-20 40.87 40.92 38.81 39.63 6.7M
2022-10-19 42.04 42.15 40.70 40.99 7.6M
2022-10-18 39.86 42.19 39.68 42.04 7.8M
2022-10-17 40.16 40.92 39.21 39.79 4.0M
2022-10-14 40.35 40.77 38.59 40.40 6.5M
2022-10-13 39.34 40.77 39.00 39.95 5.5M
2022-10-12 39.63 40.20 36.83 39.56 8.6M
2022-10-11 38.05 40.19 38.05 39.65 4.7M
2022-10-10 38.20 38.95 37.81 38.05 3.5M
2022-09-30 39.87 40.50 38.20 38.22 3.9M
2022-09-29 38.50 40.50 38.48 39.99 3.9M
2022-09-28 39.30 39.71 38.01 38.50 3.2M
2022-09-27 39.99 40.46 38.64 39.34 4.7M
2022-09-26 38.69 40.89 38.50 39.67 2.9M
2022-09-23 39.45 39.86 38.90 38.98 4.4M
2022-09-22 38.51 39.95 37.90 39.63 3.5M
2022-09-21 39.01 39.38 38.35 38.80 3.4M
2022-09-20 39.47 40.50 38.99 39.15 4.0M
2022-09-19 39.50 40.41 39.05 39.59 4.5M
2022-09-16 40.05 41.29 39.47 39.57 5.1M
2022-09-15 42.30 42.46 39.62 40.50 7.2M
2022-09-14 41.59 42.69 41.59 42.08 3.0M
2022-09-13 42.61 42.98 41.40 42.38 3.7M
2022-09-09 42.81 43.55 42.42 42.56 3.5M
2022-09-08 43.34 43.98 42.80 43.36 4.9M
2022-09-07 42.19 43.79 42.05 43.45 4.9M
2022-09-06 41.34 42.58 40.58 42.20 4.7M
2022-09-05 40.33 42.10 39.75 41.35 5.7M
2022-09-02 40.98 41.27 39.50 40.33 5.3M
2022-09-01 40.53 41.27 40.25 40.72 4.0M
2022-08-31 42.41 42.90 40.40 41.00 8.6M
2022-08-30 42.96 43.50 41.71 42.52 5.3M
2022-08-29 41.23 43.18 41.10 42.81 5.5M
2022-08-26 44.00 44.30 41.90 41.96 7.4M
2022-08-25 44.00 45.05 43.24 43.98 8.1M
2022-08-24 46.28 46.28 42.79 43.58 9.6M
2022-08-23 46.80 47.50 45.46 45.80 6.6M
2022-08-22 45.91 47.50 45.61 46.80 5.8M
2022-08-19 47.86 47.86 45.43 45.45 6.9M
2022-08-18 47.70 48.10 47.17 47.89 4.2M
2022-08-17 47.80 48.35 47.00 47.39 4.6M
2022-08-16 48.24 49.04 47.30 47.50 7.2M
2022-08-15 47.10 48.25 46.36 48.00 8.7M
2022-08-12 45.74 47.36 45.47 46.90 9.6M
2022-08-11 46.18 46.21 44.63 45.78 7.8M
2022-08-10 43.97 46.27 43.78 46.01 10.4M
2022-08-09 45.05 45.34 43.45 44.06 6.7M
2022-08-08 43.99 45.20 42.73 45.00 4.9M
2022-08-05 44.73 44.88 43.07 44.12 6.4M
2022-08-04 45.29 47.00 44.50 45.01 7.0M
2022-08-03 44.28 45.67 43.69 44.43 8.2M
2022-08-02 43.18 45.42 42.59 44.21 9.8M
2022-08-01 43.82 44.89 43.25 43.98 9.2M
2022-07-29 45.00 47.12 44.19 44.26 11.1M
2022-07-28 45.25 45.60 44.00 44.96 8.5M
2022-07-27 45.12 45.30 44.00 44.58 6.0M
2022-07-26 44.48 45.79 44.00 45.49 4.7M
2022-07-25 44.45 46.50 43.82 44.93 8.2M
2022-07-22 44.00 45.01 43.67 44.95 6.3M
2022-07-21 45.09 45.49 43.95 44.31 7.9M
2022-07-20 46.01 46.20 45.01 45.78 8.9M
2022-07-19 46.68 47.11 44.08 44.90 14.1M
2022-07-18 42.98 46.92 42.90 46.92 21.3M
2022-07-15 42.80 43.95 42.57 42.65 11.3M
2022-07-14 42.43 44.68 41.97 43.02 14.6M
2022-07-13 40.68 43.03 40.68 42.10 22.1M
2022-07-12 38.52 40.08 38.22 39.12 11.2M
2022-07-11 38.50 40.19 37.90 38.95 12.8M
2022-07-08 39.94 40.38 38.52 38.88 14.0M
2022-07-07 37.68 38.62 36.86 38.62 11.4M
2022-07-06 38.17 38.45 36.80 37.45 9.5M
2022-07-05 37.20 38.32 36.70 38.10 20.2M
2022-07-04 33.58 37.18 32.99 37.18 18.8M
2022-07-01 35.37 35.58 33.68 33.80 10.8M
2022-06-30 34.00 36.12 34.00 35.66 13.0M
2022-06-29 35.90 36.18 33.80 33.96 12.2M
2022-06-28 35.73 36.27 34.56 36.20 8.4M
2022-06-27 36.09 36.73 35.19 35.76 7.9M
2022-06-24 35.78 37.07 35.70 35.88 9.1M
2022-06-23 35.10 35.70 34.08 35.58 8.9M
2022-06-22 35.79 36.85 35.00 35.10 8.8M
2022-06-21 36.00 36.29 34.50 35.46 7.7M
2022-06-20 36.70 37.58 36.00 36.25 7.9M
2022-06-17 35.40 37.05 35.00 36.80 7.7M
2022-06-16 34.80 36.43 34.75 35.50 6.6M
2022-06-15 35.30 36.12 34.46 34.95 7.3M
2022-06-14 35.20 35.36 34.06 35.30 8.8M
2022-06-13 35.88 36.28 34.93 35.38 6.4M
2022-06-10 35.68 36.29 35.01 36.10 7.5M
2022-06-09 36.32 36.86 35.20 35.71 7.3M
2022-06-08 37.30 37.30 35.60 36.56 12.6M
2022-06-07 38.49 38.66 36.86 37.06 9.5M
2022-06-06 38.70 39.17 38.10 38.37 8.5M
2022-06-02 38.50 39.94 37.05 39.25 13.2M
2022-06-01 36.70 38.96 36.59 38.71 9.3M
2022-05-31 35.61 37.58 35.50 36.55 15.2M
2022-05-30 33.54 35.64 33.50 35.20 11.3M
2022-05-27 32.98 34.43 32.52 33.54 10.3M
2022-05-26 33.39 33.72 31.66 33.05 12.0M
2022-05-25 32.24 34.03 31.38 33.72 12.3M
2022-05-24 34.04 35.32 32.59 32.65 9.6M
2022-05-23 33.86 35.00 32.88 34.61 14.4M
2022-05-20 31.80 33.82 31.28 33.45 15.9M
2022-05-19 31.57 31.98 31.10 31.98 5.2M
2022-05-18 31.90 32.68 31.41 31.94 4.4M
2022-05-17 31.71 31.93 30.91 31.88 5.8M
2022-05-16 32.10 32.80 31.36 31.55 4.3M
2022-05-13 32.00 32.45 31.56 31.90 3.5M
2022-05-12 31.60 32.45 31.45 31.75 4.5M
2022-05-11 31.58 33.40 31.09 31.87 10.5M
2022-05-10 30.87 32.18 30.44 31.53 6.3M
2022-05-09 30.66 31.38 29.90 31.05 5.8M
2022-05-06 29.90 31.80 29.80 30.66 6.0M
2022-05-05 30.17 30.80 29.48 30.52 7.0M
2022-04-29 28.64 31.07 28.26 30.08 14.8M
2022-04-28 27.82 29.12 27.23 28.59 12.9M
2022-04-27 25.20 27.72 24.64 27.72 11.0M
2022-04-26 26.95 27.00 24.97 25.20 9.8M
2022-04-25 28.08 28.54 26.80 26.80 10.5M
2022-04-22 29.01 29.50 28.50 28.85 8.6M
2022-04-21 29.99 30.20 29.03 29.12 5.8M
2022-04-20 30.71 30.82 29.81 29.93 7.1M
2022-04-19 32.30 32.66 30.60 30.81 13.2M
2022-04-18 30.80 32.38 29.62 32.28 10.0M
2022-04-15 29.91 30.75 29.35 30.33 6.6M
2022-04-14 29.44 30.31 29.44 29.90 6.4M
2022-04-13 29.33 29.90 29.05 29.29 8.3M
2022-04-12 28.61 30.05 28.61 29.66 13.5M
2022-04-11 30.22 30.30 28.72 28.85 11.2M
2022-04-08 30.89 30.95 29.76 30.21 12.4M
2022-04-07 31.68 31.84 30.14 30.58 15.8M
2022-04-06 33.31 33.34 31.40 31.68 14.4M
2022-04-01 33.00 33.34 32.36 33.12 8.2M
2022-03-31 33.82 33.96 32.37 32.80 13.1M
2022-03-30 34.56 35.15 33.32 34.02 15.9M
2022-03-29 34.40 35.20 33.40 33.93 30.2M
2022-03-28 36.16 36.59 35.55 36.44 7.3M
2022-03-25 38.07 38.08 36.31 36.42 6.0M
2022-03-24 38.30 38.50 37.50 37.73 4.3M
2022-03-23 38.18 39.45 37.72 38.66 6.3M
2022-03-22 38.90 38.90 37.50 37.85 6.8M
2022-03-21 37.16 39.08 37.00 38.33 9.3M
2022-03-18 38.00 38.05 36.35 37.20 9.3M
2022-03-17 37.52 39.06 37.02 38.20 10.9M
2022-03-16 37.50 37.67 35.07 37.05 15.8M
2022-03-15 38.32 39.20 36.40 36.45 14.8M
2022-03-14 39.17 39.85 38.29 38.44 7.1M
2022-03-11 38.92 39.88 38.30 39.77 5.8M
2022-03-10 40.20 40.87 39.51 39.53 6.2M
2022-03-09 39.51 40.65 37.60 39.35 9.0M
2022-03-08 40.89 41.65 38.70 39.32 11.3M
2022-03-07 42.00 42.44 40.18 40.55 11.0M
2022-03-04 42.51 43.42 42.00 42.45 4.0M
2022-03-03 44.69 45.10 42.60 42.79 7.3M
2022-03-02 45.97 46.20 44.37 44.60 6.4M
2022-03-01 47.07 47.80 46.09 46.26 4.5M
2022-02-28 46.43 47.18 45.65 47.04 4.4M
2022-02-25 46.68 47.47 46.00 46.36 4.4M
2022-02-24 46.50 47.38 45.44 46.23 5.5M
2022-02-23 45.59 47.55 45.10 46.33 6.0M
2022-02-22 45.87 45.87 44.22 45.62 3.8M
2022-02-21 45.27 46.60 44.82 46.14 4.4M
2022-02-18 45.07 45.74 44.70 45.33 3.1M
2022-02-17 44.46 46.19 43.83 45.75 6.0M
2022-02-16 45.30 45.66 44.28 44.55 5.1M
2022-02-15 42.99 45.18 42.51 44.90 7.9M
2022-02-14 41.70 43.59 41.26 42.89 7.1M
2022-02-11 43.59 44.02 41.60 42.10 10.9M
2022-02-10 45.50 45.60 43.53 44.03 8.6M
2022-02-09 43.80 45.75 42.58 45.47 9.4M
2022-02-08 45.79 45.79 42.80 44.32 10.0M
2022-02-07 46.05 46.48 44.90 45.86 6.4M
2022-01-28 48.21 48.21 44.70 45.50 13.3M
2022-01-27 47.70 48.60 46.65 47.09 8.2M
2022-01-26 45.96 49.10 45.61 47.88 11.4M
2022-01-25 47.25 47.79 45.70 45.90 7.7M
2022-01-24 46.50 48.45 46.26 47.65 7.2M
2022-01-21 46.90 47.87 45.80 46.42 8.7M
2022-01-20 48.37 48.66 46.40 46.99 8.4M
2022-01-19 46.84 49.31 46.38 48.00 13.5M
2022-01-18 46.60 47.51 45.78 47.05 15.7M
2022-01-17 45.15 48.20 45.15 47.00 12.4M
2022-01-14 43.90 46.76 43.90 46.13 12.4M
2022-01-13 45.98 46.40 43.90 44.75 13.7M
2022-01-12 47.25 48.95 45.57 46.50 18.7M
2022-01-11 44.82 46.06 44.24 45.01 10.6M
2022-01-10 44.50 45.98 44.18 44.86 8.1M
2022-01-07 46.00 46.50 44.03 44.95 14.4M
2022-01-06 45.10 46.90 44.90 46.13 17.7M
2022-01-05 47.59 47.85 45.36 45.73 13.0M
2022-01-04 49.38 49.86 47.31 47.60 14.5M