Guangdong Shunna Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.51	11.82	11.25	11.64	11.64	0.69%	54,248,514
Sep 10, 2026	11.85	11.85	11.51	11.56	11.56	-3.10%	46,336,650
Sep 9, 2026	11.80	12.00	11.67	11.93	11.93	0.85%	54,280,356
Sep 8, 2026	11.99	12.03	11.74	11.83	11.83	-1.42%	49,362,988
Sep 7, 2026	12.07	12.27	11.73	12.00	12.00	-0.41%	66,446,334
Sep 4, 2026	11.77	12.54	11.62	12.05	12.05	2.90%	101,005,311
Sep 3, 2026	11.88	12.27	11.51	11.71	11.71	-1.43%	65,820,250
Sep 2, 2026	11.69	12.12	11.66	11.88	11.88	0.59%	66,102,637
Sep 1, 2026	11.70	11.92	11.58	11.81	11.81	0.68%	51,422,700
Aug 31, 2026	11.76	11.86	11.52	11.73	11.73	-0.93%	56,502,720
Aug 28, 2026	11.56	12.16	11.45	11.84	11.84	1.54%	103,842,195
Aug 27, 2026	11.26	11.82	11.13	11.66	11.66	0.43%	111,929,446
Aug 26, 2026	10.55	11.61	10.50	11.61	11.61	10.05%	78,876,420
Aug 25, 2026	10.50	10.60	10.29	10.55	10.55	-0.28%	31,446,110
Aug 24, 2026	10.71	10.79	10.39	10.58	10.58	-1.31%	32,933,647
Aug 21, 2026	10.79	10.83	10.50	10.72	10.72	-1.02%	34,065,422
Aug 20, 2026	11.19	11.50	10.77	10.83	10.83	0.28%	44,693,633
Aug 19, 2026	11.30	11.44	10.79	10.80	10.80	-7.30%	61,451,662
Aug 18, 2026	12.30	12.38	11.50	11.65	11.65	-3.80%	88,885,431
Aug 17, 2026	11.73	12.74	11.44	12.11	12.11	4.58%	126,060,666
Aug 14, 2026	12.16	12.24	11.30	11.58	11.58	-6.01%	109,344,812
Aug 13, 2026	12.71	13.21	12.31	12.32	12.32	-2.84%	132,948,401
Aug 12, 2026	12.77	12.87	12.20	12.68	12.68	-1.48%	114,151,321
Aug 11, 2026	12.01	13.50	12.01	12.87	12.87	1.74%	164,617,226
Aug 10, 2026	12.07	12.73	12.02	12.65	12.65	4.29%	163,423,867
Aug 7, 2026	11.99	12.20	11.62	12.13	12.13	0.08%	101,423,573
Aug 6, 2026	12.69	12.75	11.94	12.12	12.12	-4.57%	130,136,813
Aug 5, 2026	12.60	13.07	12.20	12.70	12.70	0.79%	205,529,500
Aug 4, 2026	11.98	12.60	11.71	12.60	12.60	10.04%	136,979,700
Aug 3, 2026	10.88	11.45	10.29	11.45	11.45	9.99%	115,599,500
Jul 31, 2026	9.83	10.76	9.83	10.41	10.41	-4.67%	136,151,800
Jul 30, 2026	11.52	12.00	10.92	10.92	10.92	-9.98%	140,420,300
Jul 29, 2026	10.78	12.72	10.78	12.13	12.13	4.93%	221,904,714
Jul 28, 2026	11.56	11.56	10.20	11.56	11.56	9.99%	192,296,243
Jul 27, 2026	10.09	10.51	10.08	10.51	10.51	10.05%	65,158,190
Jul 24, 2026	9.55	9.55	9.55	9.55	9.55	10.02%	8,283,611
Jul 23, 2026	7.89	8.68	7.88	8.68	8.68	10.01%	28,658,015
Jul 22, 2026	7.85	8.12	7.82	7.89	7.89	-0.75%	20,638,659
Jul 21, 2026	7.83	7.95	7.26	7.95	7.95	1.53%	29,924,787
Jul 20, 2026	7.91	8.25	7.69	7.83	7.83	-1.76%	28,105,070
Jul 17, 2026	8.25	8.39	7.89	7.97	7.97	-3.51%	24,482,948
Jul 16, 2026	8.39	8.52	8.22	8.26	8.26	-1.43%	16,610,980
Jul 15, 2026	8.40	8.69	8.34	8.38	8.38	-0.95%	15,033,510
Jul 14, 2026	8.38	8.47	8.11	8.46	8.46	1.08%	17,267,238
Jul 13, 2026	8.82	8.95	8.36	8.37	8.37	-5.96%	17,718,700
Jul 10, 2026	8.74	9.14	8.70	8.90	8.90	1.48%	22,605,703
Jul 9, 2026	8.67	8.80	8.32	8.77	8.77	1.86%	21,552,586
Jul 8, 2026	8.87	8.92	8.61	8.61	8.61	-2.93%	17,159,573
Jul 7, 2026	9.10	9.28	8.84	8.87	8.87	-3.80%	20,323,536
Jul 6, 2026	9.59	9.82	9.20	9.22	9.22	-2.54%	23,119,580