Guangdong Shunna Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.83	15.54	14.83	15.28	15.28	-1.61%	105,899,054
Mar 26, 2026	17.00	17.06	15.53	15.53	15.53	-9.97%	138,902,600
Mar 25, 2026	16.71	17.99	16.71	17.25	17.25	1.11%	157,746,900
Mar 24, 2026	16.40	17.13	16.01	17.06	17.06	4.47%	155,502,966
Mar 23, 2026	15.92	17.20	15.92	16.33	16.33	-2.51%	143,718,200
Mar 20, 2026	18.40	19.45	16.72	16.75	16.75	-9.85%	197,154,700
Mar 19, 2026	19.78	20.18	18.35	18.58	18.58	-5.92%	200,890,700
Mar 18, 2026	20.95	21.84	19.66	19.75	19.75	-3.80%	246,610,700
Mar 17, 2026	18.46	20.53	17.66	20.53	20.53	10.02%	271,642,500
Mar 16, 2026	16.79	18.66	16.03	18.66	18.66	10.02%	202,660,227
Mar 13, 2026	18.05	18.56	16.96	16.96	16.96	-9.98%	159,097,600
Mar 12, 2026	17.31	19.66	17.31	18.84	18.84	5.43%	274,127,900
Mar 11, 2026	18.19	19.27	17.14	17.87	17.87	1.19%	244,268,300
Mar 10, 2026	18.01	18.01	16.71	17.66	17.66	7.88%	264,781,506
Mar 9, 2026	15.76	16.37	15.62	16.37	16.37	10.01%	53,686,580
Mar 6, 2026	14.88	14.88	14.88	14.88	14.88	9.98%	9,950,888
Mar 5, 2026	13.53	13.53	13.53	13.53	13.53	10.00%	7,988,989
Mar 4, 2026	11.12	12.30	11.10	12.30	12.30	10.02%	57,483,900
Mar 3, 2026	11.41	11.88	10.77	11.18	11.18	-1.84%	94,609,070
Mar 2, 2026	11.31	11.78	11.21	11.39	11.39	-2.48%	57,246,320
Feb 27, 2026	11.52	11.74	11.41	11.68	11.68	-1.18%	66,391,260
Feb 26, 2026	11.42	11.93	11.32	11.82	11.82	2.07%	94,073,390
Feb 25, 2026	11.79	11.89	11.48	11.58	11.58	-1.19%	81,680,530
Feb 24, 2026	11.47	11.99	11.35	11.72	11.72	3.99%	104,526,300
Feb 13, 2026	11.64	11.90	11.11	11.27	11.27	-6.16%	119,666,400
Feb 12, 2026	11.27	12.01	10.76	12.01	12.01	9.98%	88,931,940
Feb 11, 2026	11.29	11.47	10.90	10.92	10.92	-5.37%	105,002,000
Feb 10, 2026	11.10	11.91	11.00	11.54	11.54	0.35%	121,089,900
Feb 9, 2026	11.30	11.79	11.08	11.50	11.50	2.22%	157,849,200
Feb 6, 2026	10.51	11.79	10.34	11.25	11.25	4.36%	185,780,358
Feb 5, 2026	11.20	11.50	10.61	10.78	10.78	-3.32%	194,410,500
Feb 4, 2026	10.70	11.15	10.58	11.15	11.15	9.96%	94,818,690
Feb 3, 2026	9.51	10.14	9.35	10.14	10.14	9.98%	97,742,033
Feb 2, 2026	9.22	9.22	9.22	9.22	9.22	10.02%	18,172,569
Jan 30, 2026	8.55	8.61	8.21	8.38	8.38	-2.78%	28,723,367
Jan 29, 2026	8.81	8.86	8.55	8.62	8.62	-2.82%	32,573,220
Jan 28, 2026	9.01	9.13	8.85	8.87	8.87	-2.63%	37,162,200
Jan 27, 2026	9.46	9.47	8.65	9.11	9.11	-4.71%	74,696,900
Jan 26, 2026	9.59	9.87	9.52	9.56	9.56	0.10%	68,840,742
Jan 23, 2026	9.43	9.75	9.42	9.55	9.55	0.53%	67,383,270
Jan 22, 2026	9.34	9.93	9.30	9.50	9.50	2.26%	61,117,840
Jan 21, 2026	9.43	9.78	9.13	9.29	9.29	-2.82%	59,453,620
Jan 20, 2026	9.52	9.78	9.41	9.56	9.56	-1.54%	78,396,400
Jan 19, 2026	9.09	9.71	9.07	9.71	9.71	6.00%	100,252,300
Jan 16, 2026	9.71	9.88	9.16	9.16	9.16	-1.29%	89,649,110
Jan 15, 2026	9.24	9.42	9.03	9.28	9.28	-0.54%	74,451,970
Jan 14, 2026	9.45	9.72	9.20	9.33	9.33	-1.27%	116,170,500
Jan 13, 2026	9.26	9.77	9.00	9.45	9.45	2.61%	127,608,864
Jan 12, 2026	9.19	9.29	9.06	9.21	9.21	0.33%	80,102,248
Jan 9, 2026	9.06	9.30	9.02	9.18	9.18	0.33%	86,031,730