Sany Renewable Energy Co.,Ltd. (SHA:688349)
China · Delayed Price · Currency is CNY 28.05
-0.01 (-0.04%)
At close: Sep 12, 2025
Sany Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.30 | 28.31 | 27.54 | 28.05 | 28.05 | -0.04% | 5,590,935 |
| Sep 11, 2025 | 28.23 | 28.33 | 27.81 | 28.06 | 28.06 | -0.74% | 6,405,134 |
| Sep 10, 2025 | 29.44 | 29.44 | 28.00 | 28.27 | 28.27 | -3.02% | 4,539,341 |
| Sep 9, 2025 | 29.56 | 29.90 | 28.90 | 29.15 | 29.15 | -2.02% | 3,542,104 |
| Sep 8, 2025 | 29.75 | 30.50 | 29.60 | 29.75 | 29.75 | - | 7,822,779 |
| Sep 5, 2025 | 28.11 | 30.18 | 28.11 | 29.75 | 29.75 | 5.57% | 8,418,535 |
| Sep 4, 2025 | 27.84 | 28.50 | 27.65 | 28.18 | 28.18 | 0.50% | 3,981,636 |
| Sep 3, 2025 | 28.05 | 28.54 | 27.61 | 28.04 | 28.04 | -0.04% | 2,553,038 |
| Sep 2, 2025 | 29.05 | 29.75 | 28.00 | 28.05 | 28.05 | -3.87% | 4,426,262 |
| Sep 1, 2025 | 29.00 | 30.18 | 28.94 | 29.18 | 29.18 | 2.60% | 7,252,875 |
| Aug 29, 2025 | 29.07 | 29.08 | 28.19 | 28.44 | 28.44 | -2.34% | 6,403,607 |
| Aug 28, 2025 | 28.51 | 29.21 | 27.57 | 29.12 | 29.12 | 2.14% | 6,064,317 |
| Aug 27, 2025 | 28.83 | 29.98 | 28.35 | 28.51 | 28.51 | -1.79% | 5,505,841 |
| Aug 26, 2025 | 28.66 | 29.44 | 28.30 | 29.03 | 29.03 | 0.52% | 4,709,989 |
| Aug 25, 2025 | 29.00 | 30.19 | 28.51 | 28.88 | 28.88 | 2.41% | 8,907,999 |
| Aug 22, 2025 | 28.11 | 28.60 | 27.75 | 28.20 | 28.20 | 0.32% | 4,144,616 |
| Aug 21, 2025 | 28.50 | 28.72 | 27.88 | 28.11 | 28.11 | -1.37% | 3,156,519 |
| Aug 20, 2025 | 27.51 | 28.93 | 27.39 | 28.50 | 28.50 | 3.52% | 5,009,504 |
| Aug 19, 2025 | 27.95 | 27.95 | 27.35 | 27.53 | 27.53 | -1.50% | 2,739,678 |
| Aug 18, 2025 | 28.19 | 28.20 | 27.64 | 27.95 | 27.95 | -0.39% | 4,026,666 |
| Aug 15, 2025 | 27.11 | 28.57 | 27.11 | 28.06 | 28.06 | 2.60% | 5,232,293 |
| Aug 14, 2025 | 27.76 | 27.76 | 26.78 | 27.35 | 27.35 | -1.51% | 3,839,677 |
| Aug 13, 2025 | 28.15 | 28.25 | 27.64 | 27.77 | 27.77 | -1.21% | 3,054,760 |
| Aug 12, 2025 | 27.50 | 28.39 | 27.35 | 28.11 | 28.11 | 0.90% | 5,228,530 |
| Aug 11, 2025 | 27.29 | 28.30 | 27.28 | 27.86 | 27.86 | 0.07% | 6,726,776 |
| Aug 8, 2025 | 25.07 | 28.80 | 25.07 | 27.84 | 27.84 | 11.05% | 13,668,485 |
| Aug 7, 2025 | 25.23 | 25.34 | 24.90 | 25.07 | 25.07 | -0.56% | 2,601,401 |
| Aug 6, 2025 | 25.29 | 25.30 | 25.09 | 25.21 | 25.21 | -0.08% | 1,719,048 |
| Aug 5, 2025 | 25.27 | 25.35 | 25.08 | 25.23 | 25.23 | 0.44% | 2,324,249 |
| Aug 4, 2025 | 25.45 | 25.58 | 25.08 | 25.12 | 25.12 | -1.61% | 2,394,471 |
| Aug 1, 2025 | 24.86 | 26.05 | 24.79 | 25.53 | 25.53 | 3.23% | 5,594,837 |
| Jul 31, 2025 | 25.00 | 25.09 | 24.69 | 24.73 | 24.73 | -1.47% | 3,150,356 |
| Jul 30, 2025 | 25.45 | 25.70 | 25.10 | 25.10 | 25.10 | -1.38% | 2,742,732 |
| Jul 29, 2025 | 25.44 | 25.50 | 25.01 | 25.45 | 25.45 | 0.04% | 3,129,498 |
| Jul 28, 2025 | 25.05 | 25.66 | 24.92 | 25.44 | 25.44 | 1.84% | 4,519,102 |
| Jul 25, 2025 | 25.40 | 25.70 | 24.95 | 24.98 | 24.98 | -1.26% | 3,708,671 |
| Jul 24, 2025 | 24.48 | 25.67 | 24.36 | 25.30 | 25.30 | 3.39% | 5,577,631 |
| Jul 23, 2025 | 24.90 | 25.02 | 24.38 | 24.47 | 24.47 | -1.25% | 4,344,628 |
| Jul 22, 2025 | 24.38 | 24.86 | 24.22 | 24.78 | 24.78 | 1.72% | 5,304,477 |
| Jul 21, 2025 | 23.98 | 24.37 | 23.98 | 24.36 | 24.36 | 1.20% | 2,758,719 |
| Jul 18, 2025 | 24.29 | 24.42 | 23.90 | 24.07 | 24.07 | -0.58% | 2,909,202 |
| Jul 17, 2025 | 24.11 | 24.29 | 23.88 | 24.21 | 24.21 | 1.00% | 2,286,445 |
| Jul 16, 2025 | 23.99 | 24.10 | 23.81 | 23.97 | 23.97 | 0.17% | 1,210,717 |
| Jul 15, 2025 | 24.21 | 24.38 | 23.86 | 23.93 | 23.93 | -1.60% | 1,859,621 |
| Jul 14, 2025 | 24.34 | 24.58 | 24.25 | 24.32 | 24.32 | - | 1,841,088 |
| Jul 11, 2025 | 24.45 | 24.45 | 24.21 | 24.32 | 24.32 | -0.61% | 1,919,471 |
| Jul 10, 2025 | 24.16 | 24.50 | 24.02 | 24.47 | 24.47 | 1.24% | 2,506,931 |
| Jul 9, 2025 | 24.65 | 24.79 | 24.14 | 24.17 | 24.17 | -1.91% | 2,663,900 |
| Jul 8, 2025 | 24.27 | 24.95 | 24.04 | 24.64 | 24.64 | 2.24% | 3,779,177 |
| Jul 7, 2025 | 23.90 | 24.17 | 23.78 | 24.10 | 24.10 | 0.54% | 1,596,166 |