Shandong Sunpaper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.98	15.27	14.70	15.10	15.10	8.79%	84,454,925
Aug 25, 2026	13.66	13.94	13.66	13.88	13.88	0.95%	10,012,540
Aug 24, 2026	13.65	13.76	13.53	13.75	13.75	0.59%	16,070,312
Aug 21, 2026	13.93	13.98	13.59	13.67	13.67	-2.64%	12,666,450
Aug 20, 2026	13.90	14.11	13.78	14.04	14.04	1.15%	13,284,630
Aug 19, 2026	13.84	14.08	13.80	13.88	13.88	0.29%	11,418,660
Aug 18, 2026	13.88	14.02	13.74	13.84	13.84	-0.29%	15,289,972
Aug 17, 2026	13.83	13.94	13.65	13.88	13.88	0.43%	11,488,967
Aug 14, 2026	13.97	14.02	13.80	13.82	13.82	-0.86%	9,196,086
Aug 13, 2026	14.08	14.13	13.89	13.94	13.94	-1.13%	10,411,872
Aug 12, 2026	14.16	14.29	13.88	14.10	14.10	-0.42%	15,374,305
Aug 11, 2026	14.02	14.35	13.99	14.16	14.16	0.93%	20,128,972
Aug 10, 2026	13.70	14.17	13.70	14.03	14.03	2.04%	18,979,712
Aug 7, 2026	13.90	13.95	13.68	13.75	13.75	-1.08%	17,936,280
Aug 6, 2026	14.11	14.14	13.67	13.90	13.90	-1.49%	27,352,602
Aug 5, 2026	14.20	14.25	14.06	14.11	14.11	-0.56%	14,184,130
Aug 4, 2026	14.43	14.46	14.13	14.19	14.19	-1.87%	17,156,500
Aug 3, 2026	14.48	14.65	14.31	14.46	14.46	-0.69%	14,972,526
Jul 31, 2026	14.41	14.62	14.22	14.56	14.56	-0.68%	25,295,323
Jul 30, 2026	14.58	14.83	14.46	14.66	14.66	0.96%	18,670,000
Jul 29, 2026	14.45	14.77	14.38	14.52	14.52	0.48%	24,367,790
Jul 28, 2026	14.23	14.49	14.06	14.45	14.45	0.98%	18,582,313
Jul 27, 2026	14.20	14.44	14.14	14.31	14.31	0.21%	13,034,167
Jul 24, 2026	14.27	14.44	14.18	14.28	14.28	-0.49%	15,209,364
Jul 23, 2026	14.50	14.56	14.11	14.35	14.35	-1.64%	20,391,760
Jul 22, 2026	14.39	14.60	13.96	14.59	14.59	1.25%	24,578,730
Jul 21, 2026	14.00	15.07	13.96	14.41	14.41	1.98%	51,055,070
Jul 20, 2026	13.38	14.19	13.38	14.13	14.13	5.53%	35,584,291
Jul 17, 2026	13.62	13.93	13.39	13.39	13.39	-1.69%	23,834,710
Jul 16, 2026	13.89	14.00	13.49	13.62	13.62	-2.37%	21,897,136
Jul 15, 2026	13.48	13.97	13.36	13.95	13.95	3.03%	27,369,344
Jul 14, 2026	13.21	13.67	13.17	13.54	13.54	2.34%	26,677,610
Jul 13, 2026	13.10	13.35	12.89	13.23	13.23	0.99%	29,388,486
Jul 10, 2026	12.91	13.19	12.76	13.10	13.10	1.63%	22,133,710
Jul 9, 2026	12.65	13.01	12.53	12.89	12.89	1.34%	26,528,170
Jul 8, 2026	12.87	13.08	12.60	12.72	12.72	-1.09%	18,740,650
Jul 7, 2026	12.80	13.00	12.68	12.86	12.86	0.08%	20,699,293
Jul 6, 2026	12.40	12.98	12.38	12.85	12.85	3.80%	30,723,992
Jul 3, 2026	12.58	13.09	12.54	12.58	12.38	-	27,936,397
Jul 2, 2026	12.39	12.79	12.24	12.58	12.38	1.45%	31,354,616
Jul 1, 2026	12.49	12.63	12.25	12.40	12.20	-0.72%	20,332,813
Jun 30, 2026	12.44	12.55	12.09	12.49	12.29	0.81%	23,575,472
Jun 29, 2026	12.14	12.54	11.90	12.39	12.19	2.06%	36,944,858
Jun 26, 2026	11.98	12.36	11.90	12.14	11.95	1.00%	30,295,919
Jun 25, 2026	12.22	12.34	11.81	12.02	11.83	-1.64%	28,988,600
Jun 24, 2026	12.44	12.51	12.02	12.22	12.03	-1.37%	25,124,596
Jun 23, 2026	12.57	12.80	12.38	12.39	12.19	-2.82%	21,591,040
Jun 22, 2026	12.41	12.75	12.22	12.75	12.55	1.76%	26,549,088
Jun 18, 2026	12.86	12.88	12.29	12.53	12.33	-3.02%	33,587,290
Jun 17, 2026	13.20	13.24	12.85	12.92	12.71	-2.42%	25,723,420