Guangdong Shunna Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.66	14.00	13.35	13.93	13.93	4.42%	67,864,091
May 6, 2026	12.80	13.40	12.73	13.34	13.34	5.62%	67,545,348
Apr 30, 2026	13.00	13.13	12.51	12.63	12.63	-3.95%	56,968,774
Apr 29, 2026	12.93	13.20	12.76	13.15	13.15	0.69%	43,737,430
Apr 28, 2026	13.22	13.32	12.92	13.06	13.06	0.46%	54,948,330
Apr 27, 2026	13.01	13.08	12.68	13.00	13.00	-2.18%	56,832,930
Apr 24, 2026	13.55	13.81	13.01	13.29	13.29	-8.03%	113,474,532
Apr 23, 2026	14.75	15.17	14.45	14.45	14.45	-9.97%	95,043,816
Apr 22, 2026	16.39	16.78	15.91	16.05	16.05	-2.13%	109,592,070
Apr 21, 2026	15.98	16.60	15.27	16.40	16.40	2.63%	142,510,500
Apr 20, 2026	14.85	16.18	14.74	15.98	15.98	6.25%	133,779,000
Apr 17, 2026	15.45	15.66	14.96	15.04	15.04	-4.14%	98,345,655
Apr 16, 2026	15.29	16.00	14.80	15.69	15.69	-2.67%	143,626,652
Apr 15, 2026	15.18	16.20	14.70	16.12	16.12	8.04%	181,969,418
Apr 14, 2026	14.90	15.36	14.71	14.92	14.92	1.22%	97,343,450
Apr 13, 2026	14.50	14.85	14.35	14.74	14.74	0.82%	61,645,986
Apr 10, 2026	14.76	15.08	14.39	14.62	14.62	0.55%	76,440,890
Apr 9, 2026	14.32	14.67	14.13	14.54	14.54	-0.14%	57,861,930
Apr 8, 2026	14.12	14.56	14.12	14.56	14.56	5.20%	57,444,561
Apr 7, 2026	13.79	13.99	13.67	13.84	13.84	0.73%	38,216,320
Apr 3, 2026	14.47	14.55	13.60	13.74	13.74	-2.69%	46,862,069
Apr 2, 2026	14.66	14.94	14.01	14.12	14.12	-3.95%	64,746,507
Apr 1, 2026	14.55	14.99	14.36	14.70	14.70	3.30%	76,062,513
Mar 31, 2026	14.81	14.90	14.18	14.23	14.23	-4.56%	71,515,789
Mar 30, 2026	15.00	15.17	14.36	14.91	14.91	-2.42%	94,264,570
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