Sunny Loan Top Co.,Ltd. (SHA:600830)
China · Delayed Price · Currency is CNY 8.41
-0.15 (-1.75%)
May 28, 2026, 3:00 PM CST
Sunny Loan Top Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.53 | 8.56 | 8.52 | 8.52 | - | -0.47% | 20,600 |
| May 27, 2026 | 8.82 | 8.93 | 8.40 | 8.56 | 8.56 | -3.71% | 11,248,500 |
| May 26, 2026 | 9.05 | 9.07 | 8.73 | 8.89 | 8.89 | -1.88% | 8,621,100 |
| May 25, 2026 | 9.25 | 9.34 | 8.98 | 9.06 | 9.06 | -1.63% | 6,493,111 |
| May 22, 2026 | 9.26 | 9.37 | 8.90 | 9.21 | 9.21 | -0.24% | 11,955,300 |
| May 21, 2026 | 9.78 | 9.99 | 9.19 | 9.25 | 9.23 | -5.13% | 13,946,790 |
| May 20, 2026 | 9.85 | 9.90 | 9.69 | 9.75 | 9.73 | -1.91% | 8,125,768 |
| May 19, 2026 | 10.15 | 10.37 | 9.83 | 9.94 | 9.92 | -0.70% | 11,822,500 |
| May 18, 2026 | 9.90 | 10.18 | 9.89 | 10.01 | 9.99 | 0.10% | 7,883,000 |
| May 15, 2026 | 10.04 | 10.20 | 9.90 | 10.00 | 9.98 | -0.30% | 9,705,100 |
| May 14, 2026 | 10.26 | 10.35 | 10.03 | 10.03 | 10.01 | -2.53% | 11,841,840 |
| May 13, 2026 | 10.40 | 10.49 | 10.22 | 10.29 | 10.27 | -0.48% | 12,246,550 |
| May 12, 2026 | 10.54 | 10.60 | 10.28 | 10.34 | 10.32 | -1.90% | 11,114,040 |
| May 11, 2026 | 10.44 | 10.78 | 10.44 | 10.54 | 10.52 | 0.86% | 19,250,640 |
| May 8, 2026 | 10.25 | 10.55 | 10.12 | 10.45 | 10.43 | 1.65% | 17,941,660 |
| May 7, 2026 | 10.29 | 10.36 | 10.08 | 10.28 | 10.26 | 0.98% | 15,993,390 |
| May 6, 2026 | 9.90 | 10.38 | 9.72 | 10.18 | 10.16 | 2.83% | 24,402,790 |
| Apr 30, 2026 | 10.10 | 10.35 | 9.90 | 9.90 | 9.88 | -2.37% | 19,228,150 |
| Apr 29, 2026 | 9.73 | 10.29 | 9.71 | 10.14 | 10.12 | 1.30% | 32,176,470 |
| Apr 28, 2026 | 9.54 | 10.46 | 9.46 | 10.01 | 9.99 | 4.93% | 44,461,100 |
| Apr 27, 2026 | 8.68 | 9.54 | 8.60 | 9.54 | 9.52 | 10.03% | 23,773,000 |
| Apr 24, 2026 | 8.67 | 8.72 | 8.55 | 8.67 | 8.65 | -0.34% | 3,317,100 |
| Apr 23, 2026 | 8.75 | 8.77 | 8.65 | 8.70 | 8.68 | -0.91% | 3,818,502 |
| Apr 22, 2026 | 8.72 | 8.78 | 8.69 | 8.78 | 8.76 | 0.57% | 3,430,924 |
| Apr 21, 2026 | 8.87 | 8.88 | 8.72 | 8.73 | 8.71 | -1.24% | 3,300,506 |
| Apr 20, 2026 | 8.83 | 8.87 | 8.75 | 8.84 | 8.82 | 0.23% | 3,543,000 |
| Apr 17, 2026 | 8.90 | 8.95 | 8.80 | 8.82 | 8.80 | -0.68% | 3,711,200 |
| Apr 16, 2026 | 8.79 | 8.90 | 8.75 | 8.88 | 8.86 | 1.60% | 4,500,585 |
| Apr 15, 2026 | 8.88 | 8.89 | 8.72 | 8.74 | 8.72 | -1.13% | 2,864,300 |
| Apr 14, 2026 | 8.84 | 8.86 | 8.74 | 8.84 | 8.82 | 0.45% | 3,576,310 |
| Apr 13, 2026 | 8.70 | 8.82 | 8.69 | 8.80 | 8.78 | 0.57% | 3,284,350 |
| Apr 10, 2026 | 8.63 | 8.82 | 8.62 | 8.75 | 8.73 | 1.51% | 5,227,598 |
| Apr 9, 2026 | 8.81 | 8.84 | 8.60 | 8.62 | 8.60 | -2.82% | 4,915,199 |
| Apr 8, 2026 | 8.73 | 8.88 | 8.73 | 8.87 | 8.85 | 2.42% | 4,322,201 |
| Apr 7, 2026 | 8.47 | 8.68 | 8.46 | 8.66 | 8.64 | 2.00% | 3,559,401 |
| Apr 3, 2026 | 8.73 | 8.79 | 8.47 | 8.49 | 8.47 | -1.85% | 4,092,300 |
| Apr 2, 2026 | 8.78 | 8.84 | 8.59 | 8.65 | 8.63 | -1.93% | 3,826,016 |
| Apr 1, 2026 | 8.85 | 8.92 | 8.77 | 8.82 | 8.80 | 0.57% | 3,365,300 |
| Mar 31, 2026 | 8.90 | 8.98 | 8.73 | 8.77 | 8.75 | -1.13% | 3,790,356 |
| Mar 30, 2026 | 8.85 | 8.97 | 8.71 | 8.87 | 8.85 | -0.78% | 4,988,084 |
| Mar 27, 2026 | 8.69 | 8.96 | 8.69 | 8.94 | 8.92 | 2.41% | 4,346,200 |
| Mar 26, 2026 | 8.92 | 8.97 | 8.72 | 8.73 | 8.71 | -2.24% | 4,605,500 |
| Mar 25, 2026 | 8.89 | 8.96 | 8.83 | 8.93 | 8.91 | 0.56% | 4,665,102 |
| Mar 24, 2026 | 8.65 | 8.88 | 8.47 | 8.88 | 8.86 | 4.96% | 8,320,924 |
| Mar 23, 2026 | 8.84 | 8.87 | 8.40 | 8.46 | 8.44 | -6.00% | 10,022,450 |
| Mar 20, 2026 | 9.42 | 9.49 | 9.00 | 9.00 | 8.98 | -4.36% | 9,236,310 |
| Mar 19, 2026 | 9.41 | 9.61 | 9.38 | 9.41 | 9.39 | -1.36% | 6,943,101 |
| Mar 18, 2026 | 9.42 | 9.55 | 9.28 | 9.54 | 9.52 | 0.85% | 6,677,452 |
| Mar 17, 2026 | 9.59 | 9.69 | 9.41 | 9.46 | 9.44 | -0.94% | 7,815,400 |
| Mar 16, 2026 | 9.55 | 9.65 | 9.43 | 9.55 | 9.53 | -0.52% | 7,781,273 |