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
2023-12-29 50.69 52.49 50.49 52.04 6.2M
2023-12-28 51.28 51.30 50.58 50.68 3.9M
2023-12-27 50.59 51.08 49.80 51.00 3.2M
2023-12-26 50.03 51.01 49.71 50.84 3.9M
2023-12-25 49.80 50.35 49.40 50.03 1.7M
2023-12-22 49.48 50.20 48.84 49.98 3.7M
2023-12-21 48.89 49.50 48.21 49.26 3.7M
2023-12-20 50.05 50.06 48.91 48.99 2.4M
2023-12-19 49.84 50.36 49.68 49.91 3.1M
2023-12-18 50.62 50.62 49.69 49.89 3.3M
2023-12-15 50.26 50.68 49.87 50.14 2.6M
2023-12-14 50.21 50.80 49.80 50.19 3.9M
2023-12-13 50.00 50.62 49.80 50.19 6.3M
2023-12-12 49.78 50.27 49.75 50.04 5.5M
2023-12-11 48.51 49.99 48.07 49.85 5.6M
2023-12-08 48.26 48.91 48.08 48.66 3.5M
2023-12-07 47.89 48.47 47.60 48.31 2.5M
2023-12-06 48.00 48.32 47.84 47.86 3.7M
2023-12-05 49.07 49.20 48.18 48.30 2.8M
2023-12-04 49.60 49.60 48.27 49.27 3.4M
2023-12-01 49.42 49.68 48.45 49.44 3.4M
2023-11-30 48.83 49.90 48.57 49.54 5.0M
2023-11-29 49.41 49.52 48.50 48.84 4.1M
2023-11-28 49.55 50.10 49.00 49.24 6.4M
2023-11-27 48.99 50.38 48.99 49.81 10.2M
2023-11-24 48.42 48.42 47.58 48.13 1.8M
2023-11-23 48.24 48.89 48.22 48.32 1.6M
2023-11-22 49.00 49.61 48.19 48.30 2.0M
2023-11-21 49.48 49.66 48.97 49.35 3.2M
2023-11-20 48.20 49.66 47.91 49.50 4.4M
2023-11-17 48.00 48.20 47.68 48.09 1.4M
2023-11-16 48.12 48.47 48.00 48.01 1.7M
2023-11-15 47.44 48.37 47.30 48.25 2.7M
2023-11-14 47.73 48.33 47.25 47.25 2.2M
2023-11-13 48.07 48.41 47.71 47.80 2.1M
2023-11-10 48.46 48.65 48.02 48.15 1.4M
2023-11-09 48.12 49.40 47.88 48.65 2.8M
2023-11-08 48.78 48.78 47.66 48.00 2.9M
2023-11-07 48.20 48.85 48.20 48.29 2.5M
2023-11-06 49.30 49.77 48.40 48.60 4.6M
2023-11-03 48.78 49.89 48.78 49.35 3.1M
2023-11-02 48.89 49.02 48.42 48.89 2.2M
2023-11-01 49.30 49.82 48.79 48.82 1.7M
2023-10-31 50.02 50.28 49.23 49.29 1.5M
2023-10-30 48.01 50.10 48.01 49.90 3.8M
2023-10-27 48.25 49.15 48.21 48.93 3.5M
2023-10-26 48.19 48.82 47.90 48.40 3.7M
2023-10-25 49.23 49.58 48.09 48.29 4.2M
2023-10-24 49.56 49.73 48.50 48.99 4.4M
2023-10-23 48.00 50.20 47.16 49.09 9.8M
2023-10-20 46.54 48.02 46.00 47.62 3.5M
2023-10-19 47.50 47.65 46.53 46.53 3.8M
2023-10-18 47.44 48.38 47.24 48.38 2.0M
2023-10-17 47.43 47.98 46.81 47.68 2.3M
2023-10-16 47.61 47.63 46.50 47.47 3.4M
2023-10-13 47.54 47.69 46.32 47.69 4.0M
2023-10-12 47.60 48.30 47.12 47.73 4.7M
2023-10-11 49.43 49.56 47.29 47.70 8.8M
2023-10-10 49.94 50.24 48.35 49.39 4.3M
2023-10-09 51.38 51.60 49.66 49.79 3.8M
2023-09-28 50.99 51.85 50.84 51.68 5.3M
2023-09-27 48.55 51.22 48.51 50.99 5.9M
2023-09-26 48.81 49.75 48.60 48.78 3.5M
2023-09-25 49.60 49.72 48.80 48.81 2.7M
2023-09-22 49.29 49.57 48.81 49.50 2.6M
2023-09-21 49.23 49.77 48.72 49.20 1.9M
2023-09-20 49.73 49.94 49.08 49.25 2.2M
2023-09-19 50.10 50.30 49.00 49.75 2.5M
2023-09-18 49.04 50.20 49.01 50.07 2.5M
2023-09-15 50.11 50.18 49.12 49.23 3.7M
2023-09-14 50.55 50.65 49.73 50.11 2.4M
2023-09-13 50.76 51.00 50.04 50.49 1.6M
2023-09-12 51.26 51.62 50.51 50.85 1.8M
2023-09-11 50.52 51.65 50.39 51.19 4.2M
2023-09-08 49.68 51.00 49.68 50.23 2.6M
2023-09-07 51.40 51.40 49.75 49.98 2.3M
2023-09-06 50.50 51.50 50.49 50.99 3.2M
2023-09-05 50.67 50.97 50.24 50.94 2.3M
2023-09-04 51.85 52.30 50.41 50.68 3.2M
2023-09-01 51.01 52.18 50.61 51.73 2.9M
2023-08-31 51.45 51.55 50.86 51.18 1.8M
2023-08-30 50.75 51.98 50.56 51.29 4.5M
2023-08-29 49.19 51.70 49.17 50.75 7.5M
2023-08-28 50.60 51.00 48.51 49.45 5.8M
2023-08-25 49.00 49.88 48.65 48.80 2.6M
2023-08-24 48.49 49.45 48.04 49.20 2.6M
2023-08-23 49.29 49.42 48.15 48.43 2.8M
2023-08-22 49.55 49.55 48.40 49.14 3.8M
2023-08-21 50.00 50.18 49.07 49.11 3.2M
2023-08-18 49.47 50.20 49.22 49.54 3.3M
2023-08-17 48.28 49.67 48.21 49.66 2.7M
2023-08-16 49.40 49.41 48.32 48.60 3.7M
2023-08-15 50.41 50.83 49.00 49.25 5.4M
2023-08-14 50.60 51.00 49.80 50.30 3.7M
2023-08-11 51.50 51.80 50.88 51.17 2.7M
2023-08-10 51.40 52.05 51.25 51.30 2.7M
2023-08-09 51.00 51.67 50.79 51.50 3.6M
2023-08-08 49.98 51.21 49.81 51.11 4.2M
2023-08-07 50.05 50.80 49.70 50.04 2.4M
2023-08-04 49.63 50.37 49.20 50.12 2.6M
2023-08-03 48.92 49.82 48.72 49.55 3.9M
2023-08-02 49.10 49.36 48.70 48.93 2.5M
2023-08-01 48.93 49.29 48.47 48.99 3.4M
2023-07-31 49.45 49.98 48.66 49.00 5.7M
2023-07-28 49.65 49.80 48.99 49.45 3.6M
2023-07-27 49.76 50.75 49.52 49.77 3.0M
2023-07-26 49.95 50.35 49.28 49.76 4.1M
2023-07-25 51.07 51.75 49.20 49.44 8.1M
2023-07-24 51.00 51.25 50.00 50.67 4.0M
2023-07-21 51.09 51.48 50.40 50.85 3.4M
2023-07-20 51.64 51.95 50.74 50.99 3.5M
2023-07-19 52.00 53.62 51.29 51.64 4.2M
2023-07-18 51.99 52.20 51.63 51.87 4.6M
2023-07-17 50.81 53.15 50.42 51.87 8.9M
2023-07-14 51.59 51.90 50.43 50.54 6.0M
2023-07-13 51.97 52.26 51.51 51.60 8.0M
2023-07-12 51.05 52.60 50.49 51.93 17.1M
2023-07-11 47.30 49.60 47.30 49.15 7.5M
2023-07-10 47.34 48.49 47.15 47.25 3.5M
2023-07-07 46.91 47.70 46.40 47.37 3.3M
2023-07-06 46.95 47.74 46.10 46.87 4.3M
2023-07-05 46.99 47.03 46.11 46.93 3.7M
2023-07-04 46.58 47.00 46.30 46.88 3.5M
2023-07-03 47.08 47.28 46.32 46.60 6.3M
2023-06-30 46.21 47.13 45.68 46.72 4.4M
2023-06-29 44.91 46.25 44.85 46.11 4.9M
2023-06-28 44.79 45.35 44.00 45.26 4.5M
2023-06-27 45.15 46.00 44.67 44.79 5.3M
2023-06-26 44.75 45.81 44.50 45.08 6.0M
2023-06-21 45.70 45.99 45.00 45.15 3.4M
2023-06-20 45.97 46.13 45.55 45.82 2.8M
2023-06-19 46.55 46.72 45.31 45.97 4.2M
2023-06-16 47.00 47.20 46.36 46.77 3.2M
2023-06-15 46.14 47.30 45.71 46.96 5.1M
2023-06-14 47.48 47.48 46.16 46.20 4.2M
2023-06-13 47.06 47.60 46.91 47.35 3.0M
2023-06-12 46.61 47.28 46.45 47.20 2.5M
2023-06-09 45.76 47.00 45.75 46.74 4.1M
2023-06-08 46.35 46.60 45.67 46.00 4.2M
2023-06-07 46.75 46.82 45.45 45.90 5.5M
2023-06-06 47.85 47.85 46.66 46.93 2.4M
2023-06-05 48.00 48.08 46.91 47.45 2.7M
2023-06-02 47.59 48.15 47.24 47.68 2.5M
2023-06-01 47.34 48.40 47.17 47.72 4.7M
2023-05-31 47.83 48.24 46.63 47.34 6.1M
2023-05-30 46.65 48.25 46.64 47.93 7.2M
2023-05-29 46.30 47.45 45.83 46.79 4.2M
2023-05-26 46.81 46.92 45.50 46.37 2.8M
2023-05-25 46.29 46.93 46.01 46.85 3.7M
2023-05-24 46.95 47.17 46.37 46.59 2.9M
2023-05-23 47.02 47.88 46.68 46.81 5.2M
2023-05-22 47.18 48.60 46.95 47.34 7.9M
2023-05-19 46.50 47.80 46.25 46.95 5.4M
2023-05-18 46.11 46.72 45.89 46.53 5.3M
2023-05-17 46.55 46.87 45.92 46.00 4.4M
2023-05-16 46.50 47.10 46.03 46.52 3.7M
2023-05-15 45.07 46.45 44.90 46.42 5.0M
2023-05-12 45.28 46.25 44.90 45.13 2.8M
2023-05-11 45.31 46.39 45.06 45.40 3.2M
2023-05-10 43.66 45.73 43.37 45.30 4.6M
2023-05-09 43.70 44.26 43.12 43.85 2.6M
2023-05-08 44.29 44.85 43.80 44.04 3.6M
2023-05-05 45.06 45.06 43.62 44.04 5.4M
2023-05-04 45.98 46.40 44.88 45.17 3.9M
2023-04-28 45.43 46.19 44.90 45.96 4.1M
2023-04-27 45.35 45.88 44.35 45.43 4.0M
2023-04-26 44.83 46.38 44.40 45.20 5.3M
2023-04-25 44.87 45.78 44.51 44.80 5.2M
2023-04-24 44.37 45.66 44.07 44.69 10.8M
2023-04-21 45.94 46.58 45.00 45.24 6.5M
2023-04-20 46.79 47.02 45.42 45.94 5.4M
2023-04-19 46.88 47.80 46.41 46.79 7.9M
2023-04-18 45.53 48.00 45.41 47.35 12.7M
2023-04-17 43.20 45.95 43.10 45.18 11.1M
2023-04-14 43.00 43.36 42.40 42.68 3.1M
2023-04-13 42.65 43.40 42.29 43.22 3.0M
2023-04-12 42.88 43.07 42.55 42.61 3.4M
2023-04-11 42.54 43.06 41.82 43.00 7.2M
2023-04-10 42.98 43.37 41.79 42.38 9.3M
2023-04-07 43.15 43.63 42.82 43.12 4.5M
2023-04-06 44.69 44.99 43.00 43.33 4.1M
2023-04-04 46.08 46.08 44.00 44.84 4.8M
2023-04-03 45.73 47.05 45.70 46.01 4.2M
2023-03-31 45.00 45.91 44.90 45.72 2.5M
2023-03-30 45.45 45.58 44.70 45.11 2.6M
2023-03-29 44.98 46.30 44.89 45.05 5.9M
2023-03-28 44.80 45.18 44.65 44.71 1.6M
2023-03-27 45.85 45.85 44.70 44.80 4.0M
2023-03-24 44.90 46.32 44.70 45.85 6.5M
2023-03-23 45.50 45.50 44.82 45.07 2.5M
2023-03-22 45.37 45.98 44.80 45.08 3.0M
2023-03-21 43.69 45.70 43.69 45.35 5.4M
2023-03-20 43.70 45.18 43.17 43.67 6.1M
2023-03-17 43.61 45.18 43.45 43.50 5.5M
2023-03-16 44.74 44.78 43.38 43.53 3.5M
2023-03-15 44.65 45.13 44.14 44.73 3.4M
2023-03-14 45.95 46.00 44.28 44.70 4.0M
2023-03-13 44.50 47.19 44.30 45.35 5.8M
2023-03-10 44.10 45.40 44.00 44.81 4.1M
2023-03-09 45.38 45.53 44.12 44.29 2.9M
2023-03-08 44.70 45.35 44.35 45.29 3.2M
2023-03-07 45.28 45.53 44.33 44.80 4.2M
2023-03-06 45.24 46.00 45.00 45.31 5.4M
2023-03-03 45.32 45.78 45.12 45.25 3.1M
2023-03-02 46.21 46.40 44.66 45.35 6.3M
2023-03-01 46.84 47.07 46.00 46.18 3.9M
2023-02-28 45.88 47.18 45.65 47.05 5.6M
2023-02-27 45.70 46.45 45.20 46.04 4.5M
2023-02-24 46.72 47.00 45.44 46.01 5.6M
2023-02-23 45.74 47.50 45.53 46.96 6.8M
2023-02-22 44.80 46.60 44.51 45.80 5.1M
2023-02-21 45.38 45.39 44.65 44.80 4.7M
2023-02-20 43.70 45.58 43.50 45.52 7.4M
2023-02-17 44.80 45.10 43.86 44.10 3.9M
2023-02-16 45.15 45.70 44.50 44.99 5.7M
2023-02-15 45.75 46.44 45.01 45.14 7.2M
2023-02-14 43.65 46.17 43.41 45.74 12.7M
2023-02-13 43.17 43.93 42.66 43.59 8.3M
2023-02-10 42.98 43.30 42.72 43.23 2.8M
2023-02-09 43.00 44.13 42.70 43.20 5.6M
2023-02-08 43.00 43.77 42.80 43.30 5.8M
2023-02-07 44.40 44.64 42.87 43.06 7.2M
2023-02-06 43.20 44.74 42.99 44.69 9.7M
2023-02-03 42.60 43.56 42.05 43.54 7.2M
2023-02-02 43.71 43.94 42.59 42.70 6.7M
2023-02-01 43.56 43.83 42.85 43.70 4.9M
2023-01-31 44.00 44.45 43.48 43.53 5.3M
2023-01-30 44.44 45.20 43.50 44.00 8.3M
2023-01-20 43.60 44.70 43.50 44.16 5.8M
2023-01-19 44.67 45.29 43.23 43.57 7.8M
2023-01-18 43.30 45.46 43.05 44.92 9.1M
2023-01-17 43.60 44.45 42.81 43.51 7.1M
2023-01-16 41.00 43.97 40.99 43.45 12.7M
2023-01-13 40.60 41.13 39.70 40.22 3.1M
2023-01-12 40.52 41.20 40.21 40.80 3.1M
2023-01-11 40.88 41.13 40.40 40.52 3.6M
2023-01-10 40.89 41.54 40.48 41.18 3.8M
2023-01-09 41.40 41.68 40.12 40.92 8.3M
2023-01-06 39.10 40.95 38.94 40.40 8.2M
2023-01-05 38.71 39.40 38.69 39.02 4.4M
2023-01-04 39.30 39.63 38.51 38.73 3.4M
2023-01-03 38.18 39.65 37.52 39.47 4.2M