Shandong Sunpaper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.90	14.18	13.89	14.11	14.11	1.29%	17,387,602
Jul 31, 2025	14.32	14.32	13.80	13.93	13.93	-2.79%	22,968,177
Jul 30, 2025	14.26	14.45	14.20	14.33	14.33	0.77%	12,959,310
Jul 29, 2025	14.29	14.33	14.01	14.22	14.22	0.14%	15,224,241
Jul 28, 2025	14.41	14.45	14.14	14.20	14.20	-1.73%	20,033,859
Jul 25, 2025	14.41	14.76	14.40	14.45	14.45	0.42%	17,988,607
Jul 24, 2025	14.23	14.45	14.12	14.39	14.39	1.12%	18,994,864
Jul 23, 2025	14.71	14.85	14.17	14.23	14.23	-3.13%	34,236,274
Jul 22, 2025	13.99	14.70	13.98	14.69	14.69	4.85%	40,147,686
Jul 21, 2025	13.58	14.10	13.58	14.01	14.01	3.17%	35,075,232
Jul 18, 2025	13.64	13.69	13.51	13.58	13.58	-0.44%	14,575,204
Jul 17, 2025	13.53	13.76	13.45	13.64	13.64	0.74%	14,494,851
Jul 16, 2025	13.58	13.62	13.41	13.54	13.54	-0.15%	16,832,064
Jul 15, 2025	13.67	13.69	13.50	13.56	13.56	-0.95%	15,623,319
Jul 14, 2025	13.71	13.75	13.60	13.69	13.69	0.59%	16,127,912
Jul 11, 2025	13.53	13.79	13.48	13.61	13.61	0.29%	19,700,000
Jul 10, 2025	13.34	13.65	13.24	13.57	13.57	-	23,703,790
Jul 9, 2025	13.52	13.60	13.45	13.57	13.27	0.15%	12,777,306
Jul 8, 2025	13.40	13.60	13.32	13.55	13.25	0.82%	14,828,414
Jul 7, 2025	13.50	13.52	13.38	13.44	13.14	-0.44%	10,477,622
Jul 4, 2025	13.62	13.66	13.49	13.50	13.20	-0.74%	12,102,822
Jul 3, 2025	13.57	13.63	13.51	13.60	13.30	0.15%	8,451,431
Jul 2, 2025	13.43	13.60	13.41	13.58	13.28	1.04%	14,019,297
Jul 1, 2025	13.47	13.49	13.36	13.44	13.14	-0.15%	9,510,718
Jun 30, 2025	13.51	13.60	13.45	13.46	13.16	-0.07%	12,786,698
Jun 27, 2025	13.45	13.56	13.41	13.47	13.17	0.22%	11,623,242
Jun 26, 2025	13.54	13.54	13.43	13.44	13.14	-0.88%	9,480,828
Jun 25, 2025	13.55	13.58	13.45	13.56	13.26	0.44%	10,170,778
Jun 24, 2025	13.20	13.53	13.18	13.50	13.20	2.58%	18,524,176
Jun 23, 2025	13.31	13.36	13.10	13.16	12.87	-1.13%	13,895,107
Jun 20, 2025	13.48	13.52	13.30	13.31	13.02	-1.33%	15,399,652
Jun 19, 2025	13.51	13.56	13.44	13.49	13.19	-0.15%	10,185,954
Jun 18, 2025	13.51	13.65	13.45	13.51	13.21	-0.22%	10,645,979
Jun 17, 2025	13.69	13.73	13.50	13.54	13.24	-1.10%	11,879,000
Jun 16, 2025	13.79	13.79	13.66	13.69	13.39	-0.80%	11,704,678
Jun 13, 2025	14.00	14.16	13.76	13.80	13.49	-1.57%	17,349,800
Jun 12, 2025	14.12	14.14	13.99	14.02	13.71	-0.71%	15,863,351
Jun 11, 2025	14.11	14.16	14.06	14.12	13.81	-	9,835,417
Jun 10, 2025	14.10	14.17	14.05	14.12	13.81	0.36%	12,560,850
Jun 9, 2025	14.25	14.29	14.03	14.07	13.76	-1.05%	17,989,900
Jun 6, 2025	14.11	14.36	14.10	14.22	13.91	0.57%	16,256,796
Jun 5, 2025	14.11	14.15	14.05	14.14	13.83	0.35%	7,305,292
Jun 4, 2025	14.14	14.20	14.05	14.09	13.78	-0.42%	11,982,460
Jun 3, 2025	14.08	14.21	13.99	14.15	13.84	0.35%	10,183,163
May 30, 2025	14.17	14.27	14.08	14.10	13.79	-0.84%	9,840,272
May 29, 2025	14.11	14.28	13.97	14.22	13.91	0.71%	13,950,305
May 28, 2025	14.17	14.21	14.08	14.12	13.81	-0.35%	5,907,955
May 27, 2025	14.21	14.28	14.12	14.17	13.86	-0.14%	8,129,562
May 26, 2025	14.29	14.32	14.14	14.19	13.88	-0.70%	9,494,028
May 23, 2025	14.12	14.44	14.07	14.29	13.97	1.20%	15,739,015