Guangdong Shunna Electric Co., Ltd (SHE:000533)
China · Delayed Price · Currency is CNY 7.35
-0.12 (-1.61%)
Aug 29, 2025, 10:45 AM CST
Guangdong Shunna Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.62 | 7.62 | 7.12 | 7.38 | 7.38 | -1.20% | 42,965,090 |
| Aug 27, 2025 | 7.68 | 7.93 | 7.41 | 7.47 | 7.47 | -2.86% | 54,675,476 |
| Aug 26, 2025 | 7.60 | 7.80 | 7.58 | 7.69 | 7.69 | 0.39% | 41,886,482 |
| Aug 25, 2025 | 7.78 | 7.82 | 7.56 | 7.66 | 7.66 | -0.65% | 43,955,785 |
| Aug 22, 2025 | 7.62 | 7.71 | 7.50 | 7.71 | 7.71 | -1.03% | 43,859,779 |
| Aug 21, 2025 | 7.93 | 7.98 | 7.72 | 7.79 | 7.79 | -2.26% | 41,456,562 |
| Aug 20, 2025 | 7.87 | 8.17 | 7.84 | 7.97 | 7.97 | -0.50% | 58,746,339 |
| Aug 19, 2025 | 7.90 | 8.13 | 7.78 | 8.01 | 8.01 | 2.82% | 90,847,768 |
| Aug 18, 2025 | 7.71 | 7.83 | 7.66 | 7.79 | 7.79 | 1.96% | 57,317,675 |
| Aug 15, 2025 | 7.47 | 7.70 | 7.43 | 7.64 | 7.64 | 2.83% | 45,267,183 |
| Aug 14, 2025 | 7.60 | 7.63 | 7.37 | 7.43 | 7.43 | -2.75% | 45,370,539 |
| Aug 13, 2025 | 7.65 | 7.71 | 7.60 | 7.64 | 7.64 | -0.39% | 46,295,028 |
| Aug 12, 2025 | 7.91 | 7.98 | 7.64 | 7.67 | 7.67 | -2.91% | 70,186,138 |
| Aug 11, 2025 | 7.77 | 7.95 | 7.58 | 7.90 | 7.90 | 1.94% | 80,839,194 |
| Aug 8, 2025 | 7.53 | 7.89 | 7.50 | 7.75 | 7.75 | 2.51% | 108,366,160 |
| Aug 7, 2025 | 7.50 | 7.62 | 7.46 | 7.56 | 7.56 | -0.13% | 72,318,335 |
| Aug 6, 2025 | 7.50 | 7.69 | 7.41 | 7.57 | 7.57 | 0.66% | 91,177,731 |
| Aug 5, 2025 | 7.59 | 7.66 | 7.40 | 7.52 | 7.52 | -2.08% | 132,359,873 |
| Aug 4, 2025 | 7.02 | 7.68 | 6.98 | 7.68 | 7.68 | 10.03% | 151,035,221 |
| Aug 1, 2025 | 6.71 | 7.06 | 6.64 | 6.98 | 6.98 | 3.71% | 46,762,651 |
| Jul 31, 2025 | 6.72 | 6.81 | 6.71 | 6.73 | 6.73 | -0.30% | 14,199,390 |
| Jul 30, 2025 | 6.84 | 6.85 | 6.73 | 6.75 | 6.75 | -1.46% | 19,392,468 |
| Jul 29, 2025 | 6.88 | 6.93 | 6.81 | 6.85 | 6.85 | -1.58% | 23,622,534 |
| Jul 28, 2025 | 6.87 | 7.07 | 6.83 | 6.96 | 6.96 | 0.72% | 27,130,642 |
| Jul 25, 2025 | 7.07 | 7.09 | 6.88 | 6.91 | 6.91 | -2.81% | 40,947,203 |
| Jul 24, 2025 | 7.05 | 7.17 | 7.00 | 7.11 | 7.11 | 0.14% | 40,715,517 |
| Jul 23, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -2.74% | 74,480,315 |
| Jul 22, 2025 | 7.22 | 7.38 | 7.01 | 7.30 | 7.30 | 4.29% | 112,446,321 |
| Jul 21, 2025 | 6.79 | 7.08 | 6.79 | 7.00 | 7.00 | 3.70% | 52,355,169 |
| Jul 18, 2025 | 6.86 | 6.86 | 6.70 | 6.75 | 6.75 | -1.46% | 26,617,700 |
| Jul 17, 2025 | 6.89 | 6.91 | 6.81 | 6.85 | 6.85 | -0.72% | 22,421,102 |
| Jul 16, 2025 | 6.86 | 7.02 | 6.86 | 6.90 | 6.90 | 0.73% | 27,358,643 |
| Jul 15, 2025 | 6.94 | 6.95 | 6.80 | 6.85 | 6.85 | -1.30% | 22,771,200 |
| Jul 14, 2025 | 6.92 | 7.03 | 6.91 | 6.94 | 6.94 | 0.43% | 25,885,100 |
| Jul 11, 2025 | 6.90 | 6.93 | 6.85 | 6.91 | 6.91 | 0.14% | 22,436,100 |
| Jul 10, 2025 | 6.96 | 6.99 | 6.89 | 6.90 | 6.90 | -0.72% | 25,265,380 |
| Jul 9, 2025 | 7.05 | 7.15 | 6.92 | 6.95 | 6.95 | -1.28% | 37,210,700 |
| Jul 8, 2025 | 7.08 | 7.08 | 6.95 | 7.04 | 7.04 | - | 23,489,640 |
| Jul 7, 2025 | 6.91 | 7.06 | 6.90 | 7.04 | 7.04 | 1.73% | 30,358,528 |
| Jul 4, 2025 | 7.09 | 7.09 | 6.91 | 6.92 | 6.92 | -2.67% | 32,895,200 |
| Jul 3, 2025 | 7.15 | 7.17 | 6.96 | 7.11 | 7.11 | -0.84% | 42,979,737 |
| Jul 2, 2025 | 7.00 | 7.32 | 6.93 | 7.17 | 7.17 | 1.70% | 61,306,559 |
| Jul 1, 2025 | 6.97 | 7.12 | 6.95 | 7.05 | 7.05 | 1.15% | 50,153,936 |
| Jun 30, 2025 | 6.95 | 7.01 | 6.92 | 6.97 | 6.97 | 0.43% | 36,487,643 |
| Jun 27, 2025 | 6.90 | 6.96 | 6.85 | 6.94 | 6.94 | 0.87% | 29,977,180 |
| Jun 26, 2025 | 6.90 | 6.98 | 6.86 | 6.88 | 6.88 | -0.86% | 32,726,202 |
| Jun 25, 2025 | 6.92 | 6.98 | 6.84 | 6.94 | 6.94 | -0.43% | 45,913,416 |
| Jun 24, 2025 | 6.78 | 7.07 | 6.75 | 6.97 | 6.97 | 2.95% | 58,219,952 |
| Jun 23, 2025 | 6.49 | 6.80 | 6.49 | 6.77 | 6.77 | 1.80% | 36,991,618 |
| Jun 20, 2025 | 6.59 | 6.74 | 6.52 | 6.65 | 6.65 | 0.91% | 45,327,300 |