Guangdong Shunna Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	9.38	9.62	9.31	9.46	9.46	1.72%	20,753,900
Jul 2, 2026	9.46	9.72	9.27	9.30	9.30	-2.41%	24,173,730
Jul 1, 2026	9.56	9.66	9.32	9.53	9.53	0.21%	25,817,970
Jun 30, 2026	9.40	9.55	9.28	9.51	9.51	0.63%	19,653,280
Jun 29, 2026	9.51	9.80	9.29	9.45	9.45	-1.15%	24,741,680
Jun 26, 2026	10.01	10.30	9.53	9.56	9.56	-4.21%	26,340,379
Jun 25, 2026	10.17	10.29	9.92	9.98	9.98	-2.73%	23,319,823
Jun 24, 2026	10.30	10.36	10.02	10.26	10.26	-1.16%	21,018,884
Jun 23, 2026	10.62	10.75	10.33	10.38	10.38	-2.81%	23,182,751
Jun 22, 2026	10.40	10.78	10.26	10.68	10.68	2.79%	34,668,750
Jun 18, 2026	10.63	10.63	10.30	10.39	10.39	-3.35%	29,191,410
Jun 17, 2026	11.15	11.24	10.68	10.75	10.75	-4.36%	33,950,171
Jun 16, 2026	11.05	11.40	10.81	11.24	11.24	1.35%	30,093,020
Jun 15, 2026	10.78	11.14	10.78	11.09	11.09	3.74%	24,637,993
Jun 12, 2026	10.70	10.86	10.53	10.69	10.69	1.52%	22,102,500
Jun 11, 2026	10.56	10.68	10.39	10.53	10.53	-1.59%	26,203,092
Jun 10, 2026	10.96	10.96	10.53	10.70	10.70	-3.43%	25,888,298
Jun 9, 2026	11.00	11.15	10.80	11.08	11.08	2.12%	24,105,530
Jun 8, 2026	10.95	11.26	10.70	10.85	10.85	-4.07%	26,876,880
Jun 5, 2026	11.58	11.67	11.24	11.31	11.31	-2.16%	27,415,025
Jun 4, 2026	11.66	11.82	11.36	11.56	11.56	-2.20%	33,972,780
Jun 3, 2026	12.17	12.17	11.70	11.82	11.82	-2.96%	45,594,892
Jun 2, 2026	12.69	12.69	11.80	12.18	12.18	-4.02%	65,640,969
Jun 1, 2026	11.99	12.69	11.80	12.69	12.69	9.97%	52,823,299
May 29, 2026	12.20	12.20	11.45	11.54	11.54	-4.07%	36,828,104
May 28, 2026	11.75	12.09	11.60	12.03	12.03	3.26%	35,484,090
May 27, 2026	11.74	12.05	11.55	11.65	11.65	-1.60%	33,494,733
May 26, 2026	12.19	12.19	11.60	11.84	11.84	-3.82%	37,355,290
May 25, 2026	12.45	12.72	12.21	12.31	12.31	-0.08%	30,008,350
May 22, 2026	12.29	12.37	12.02	12.32	12.32	1.73%	29,489,815