Guangdong Shunna Electric Co., Ltd (SHE:000533)
China · Delayed Price · Currency is CNY 9.55
+0.05 (0.53%)
At close: Jan 23, 2026
Guangdong Shunna Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.87 | 9.36 | 8.80 | 9.15 | 9.15 | 3.16% | 108,093,300 |
| Jan 7, 2026 | 8.56 | 9.10 | 8.52 | 8.87 | 8.87 | 3.62% | 85,645,560 |
| Jan 6, 2026 | 8.46 | 8.60 | 8.44 | 8.56 | 8.56 | 0.71% | 36,056,600 |
| Jan 5, 2026 | 8.42 | 8.62 | 8.41 | 8.50 | 8.50 | 2.04% | 37,462,570 |
| Dec 31, 2025 | 8.45 | 8.50 | 8.16 | 8.33 | 8.33 | -1.77% | 42,206,460 |
| Dec 30, 2025 | 8.56 | 8.70 | 8.43 | 8.48 | 8.48 | -1.28% | 38,723,240 |
| Dec 29, 2025 | 8.66 | 8.69 | 8.50 | 8.59 | 8.59 | -1.72% | 46,125,850 |
| Dec 26, 2025 | 8.86 | 9.02 | 8.61 | 8.74 | 8.74 | -2.46% | 74,858,839 |
| Dec 25, 2025 | 8.85 | 9.10 | 8.76 | 8.96 | 8.96 | 0.22% | 76,517,650 |
| Dec 24, 2025 | 8.87 | 8.99 | 8.71 | 8.94 | 8.94 | -1.54% | 91,851,820 |
| Dec 23, 2025 | 8.58 | 9.50 | 8.50 | 9.08 | 9.08 | 4.73% | 127,058,200 |
| Dec 22, 2025 | 8.52 | 8.72 | 8.47 | 8.67 | 8.67 | 1.29% | 75,778,270 |
| Dec 19, 2025 | 8.58 | 8.84 | 8.43 | 8.56 | 8.56 | 2.39% | 74,442,740 |
| Dec 18, 2025 | 8.45 | 8.52 | 8.33 | 8.36 | 8.36 | -2.56% | 48,562,310 |
| Dec 17, 2025 | 8.54 | 8.76 | 8.38 | 8.58 | 8.58 | -0.23% | 73,340,500 |
| Dec 16, 2025 | 8.86 | 8.90 | 8.53 | 8.60 | 8.60 | -3.91% | 85,463,998 |
| Dec 15, 2025 | 8.72 | 9.16 | 8.68 | 8.95 | 8.95 | 2.64% | 158,500,700 |
| Dec 12, 2025 | 8.00 | 8.72 | 8.00 | 8.72 | 8.72 | 9.96% | 99,289,430 |
| Dec 11, 2025 | 7.98 | 8.10 | 7.92 | 7.93 | 7.93 | -0.50% | 24,627,000 |
| Dec 10, 2025 | 8.08 | 8.09 | 7.88 | 7.97 | 7.97 | -1.73% | 22,871,310 |
| Dec 9, 2025 | 8.06 | 8.23 | 8.03 | 8.11 | 8.11 | 0.25% | 27,411,480 |
| Dec 8, 2025 | 8.22 | 8.33 | 8.06 | 8.09 | 8.09 | - | 38,658,940 |
| Dec 5, 2025 | 7.71 | 8.09 | 7.66 | 8.09 | 8.09 | 4.52% | 41,007,656 |
| Dec 4, 2025 | 7.84 | 7.86 | 7.68 | 7.74 | 7.74 | -1.78% | 25,251,000 |
| Dec 3, 2025 | 8.05 | 8.09 | 7.84 | 7.88 | 7.88 | -1.99% | 29,999,624 |
| Dec 2, 2025 | 8.04 | 8.08 | 7.88 | 8.04 | 8.04 | -0.50% | 27,486,570 |
| Dec 1, 2025 | 8.10 | 8.19 | 8.02 | 8.08 | 8.08 | 0.12% | 33,115,020 |
| Nov 28, 2025 | 7.91 | 8.08 | 7.87 | 8.07 | 8.07 | 1.89% | 34,366,900 |
| Nov 27, 2025 | 7.86 | 8.07 | 7.85 | 7.92 | 7.92 | 0.38% | 32,620,920 |
| Nov 26, 2025 | 8.00 | 8.03 | 7.85 | 7.89 | 7.89 | -1.74% | 35,986,490 |
| Nov 25, 2025 | 7.86 | 8.09 | 7.85 | 8.03 | 8.03 | 2.42% | 36,336,030 |
| Nov 24, 2025 | 7.92 | 7.99 | 7.77 | 7.84 | 7.84 | -0.25% | 38,031,480 |
| Nov 21, 2025 | 8.35 | 8.40 | 7.85 | 7.86 | 7.86 | -6.76% | 53,972,839 |
| Nov 20, 2025 | 8.78 | 8.84 | 8.43 | 8.43 | 8.43 | -2.54% | 54,968,410 |
| Nov 19, 2025 | 8.93 | 9.29 | 8.62 | 8.65 | 8.65 | -2.92% | 85,688,800 |
| Nov 18, 2025 | 9.49 | 9.55 | 8.88 | 8.91 | 8.91 | -5.61% | 112,057,000 |
| Nov 17, 2025 | 9.03 | 9.68 | 9.03 | 9.44 | 9.44 | 1.18% | 130,991,300 |
| Nov 14, 2025 | 10.26 | 10.26 | 9.33 | 9.33 | 9.33 | -10.03% | 166,819,700 |
| Nov 13, 2025 | 9.25 | 10.37 | 8.97 | 10.37 | 10.37 | 9.97% | 117,575,400 |