Shandong Sunpaper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.70	14.07	13.56	13.81	13.81	0.44%	22,784,630
May 28, 2026	13.84	14.14	13.59	13.75	13.75	-0.65%	23,098,920
May 27, 2026	13.59	13.97	13.49	13.84	13.84	2.29%	33,919,200
May 26, 2026	13.20	13.58	13.13	13.53	13.53	2.66%	24,285,390
May 25, 2026	13.07	13.60	13.02	13.18	13.18	0.92%	25,199,270
May 22, 2026	13.03	13.09	12.88	13.06	13.06	0.62%	17,393,360
May 21, 2026	13.34	13.51	12.94	12.98	12.98	-2.70%	24,597,350
May 20, 2026	13.48	13.48	13.13	13.34	13.34	-1.04%	15,869,800
May 19, 2026	13.30	13.58	13.22	13.48	13.48	1.66%	18,572,560
May 18, 2026	13.61	13.68	13.16	13.26	13.26	-3.14%	37,421,580
May 15, 2026	13.95	14.06	13.64	13.69	13.69	-1.93%	24,363,750
May 14, 2026	14.15	14.20	13.94	13.96	13.96	-1.20%	14,614,600
May 13, 2026	14.11	14.26	13.91	14.13	14.13	-0.21%	23,829,300
May 12, 2026	14.63	14.68	14.07	14.16	14.16	-3.15%	34,395,750
May 11, 2026	14.79	14.86	14.55	14.62	14.62	-1.02%	25,248,010
May 8, 2026	14.69	14.97	14.44	14.77	14.77	0.61%	21,641,540
May 7, 2026	14.84	14.84	14.57	14.68	14.68	-0.74%	18,986,660
May 6, 2026	14.65	14.95	14.60	14.79	14.79	0.54%	21,087,040
Apr 30, 2026	15.00	15.10	14.67	14.71	14.71	-2.65%	13,197,380
Apr 29, 2026	14.44	15.17	14.44	15.11	15.11	5.15%	33,794,990
Apr 28, 2026	14.37	14.51	14.26	14.37	14.37	-0.28%	14,971,180
Apr 27, 2026	14.48	14.56	14.39	14.41	14.41	-1.03%	9,572,440
Apr 24, 2026	14.51	14.61	14.29	14.56	14.56	-0.14%	18,256,680
Apr 23, 2026	14.54	14.83	14.50	14.58	14.58	0.14%	16,455,430
Apr 22, 2026	14.50	14.68	14.38	14.56	14.56	0.41%	15,903,400
Apr 21, 2026	14.13	14.53	14.08	14.50	14.50	2.84%	21,262,790
Apr 20, 2026	14.19	14.24	14.05	14.10	14.10	-0.56%	15,823,690
Apr 17, 2026	14.50	14.53	14.14	14.18	14.18	-2.34%	21,778,480
Apr 16, 2026	14.60	14.75	14.44	14.52	14.52	-0.27%	19,994,640
Apr 15, 2026	14.65	14.88	14.51	14.56	14.56	0.07%	15,629,190
Apr 14, 2026	14.69	14.75	14.33	14.55	14.55	0.21%	18,778,820
Apr 13, 2026	15.01	15.02	14.50	14.52	14.52	-4.35%	25,694,580
Apr 10, 2026	15.35	15.43	15.10	15.18	15.18	-0.13%	16,805,730
Apr 9, 2026	15.33	15.42	15.15	15.20	15.20	-1.62%	14,197,120
Apr 8, 2026	15.25	15.52	15.20	15.45	15.45	3.34%	17,767,570
Apr 7, 2026	15.05	15.13	14.90	14.95	14.95	-0.33%	9,801,330
Apr 3, 2026	15.17	15.18	14.91	15.00	15.00	-0.92%	8,709,600
Apr 2, 2026	15.07	15.24	14.98	15.14	15.14	0.13%	12,152,990
Apr 1, 2026	15.02	15.20	14.91	15.12	15.12	1.96%	13,317,230
Mar 31, 2026	15.08	15.28	14.73	14.83	14.83	-1.40%	15,540,420
Mar 30, 2026	14.81	15.23	14.80	15.04	15.04	0.20%	13,861,240
Mar 27, 2026	14.50	15.08	14.45	15.01	15.01	2.11%	20,017,600
Mar 26, 2026	14.87	15.13	14.54	14.70	14.70	-1.54%	25,767,630
Mar 25, 2026	14.73	14.95	14.68	14.93	14.93	1.63%	16,484,500
Mar 24, 2026	14.69	14.73	14.45	14.69	14.69	1.45%	18,524,500
Mar 23, 2026	15.00	15.04	14.37	14.48	14.48	-4.86%	30,889,350
Mar 20, 2026	15.39	15.55	15.20	15.22	15.22	-1.17%	19,041,520
Mar 19, 2026	15.73	15.79	15.32	15.40	15.40	-2.78%	19,943,780
Mar 18, 2026	16.06	16.12	15.63	15.84	15.84	-1.19%	19,920,010
Mar 17, 2026	16.43	16.52	16.03	16.03	16.03	-2.73%	15,986,120