SHENZHEN TOPRAYSOLAR Co.,Ltd. (SHE:002218)
China · Delayed Price · Currency is CNY 4.220
-0.030 (-0.71%)
At close: Dec 12, 2025
SHENZHEN TOPRAYSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.21 | 4.28 | 4.18 | 4.22 | 4.22 | -0.71% | 81,195,520 |
| Dec 11, 2025 | 4.32 | 4.41 | 4.24 | 4.25 | 4.25 | -1.16% | 97,520,856 |
| Dec 10, 2025 | 4.31 | 4.38 | 4.24 | 4.30 | 4.30 | -1.83% | 152,085,100 |
| Dec 9, 2025 | 4.21 | 4.51 | 4.14 | 4.38 | 4.38 | 4.53% | 239,888,927 |
| Dec 8, 2025 | 4.14 | 4.30 | 4.04 | 4.19 | 4.19 | -0.71% | 218,372,200 |
| Dec 5, 2025 | 3.83 | 4.22 | 3.81 | 4.22 | 4.22 | 9.90% | 185,574,033 |
| Dec 4, 2025 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | -1.54% | 38,906,880 |
| Dec 3, 2025 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | -1.52% | 40,720,570 |
| Dec 2, 2025 | 3.96 | 3.97 | 3.87 | 3.96 | 3.96 | -0.50% | 37,831,630 |
| Dec 1, 2025 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | 1.02% | 46,411,850 |
| Nov 28, 2025 | 3.86 | 3.95 | 3.80 | 3.94 | 3.94 | 1.81% | 59,360,760 |
| Nov 27, 2025 | 3.87 | 3.93 | 3.84 | 3.87 | 3.87 | -0.51% | 50,829,810 |
| Nov 26, 2025 | 3.88 | 3.97 | 3.85 | 3.89 | 3.89 | 0.26% | 55,289,600 |
| Nov 25, 2025 | 3.86 | 3.91 | 3.81 | 3.88 | 3.88 | 0.78% | 56,075,380 |
| Nov 24, 2025 | 3.88 | 3.90 | 3.77 | 3.85 | 3.85 | 1.32% | 64,798,500 |
| Nov 21, 2025 | 4.07 | 4.10 | 3.80 | 3.80 | 3.80 | -6.40% | 112,680,525 |
| Nov 20, 2025 | 4.22 | 4.24 | 4.06 | 4.06 | 4.06 | -4.25% | 132,089,600 |
| Nov 19, 2025 | 4.28 | 4.41 | 4.15 | 4.24 | 4.24 | -6.81% | 205,946,300 |
| Nov 18, 2025 | 4.90 | 4.90 | 4.55 | 4.55 | 4.55 | -10.08% | 152,786,400 |
| Nov 17, 2025 | 4.89 | 5.06 | 4.81 | 5.06 | 5.06 | 10.00% | 320,746,400 |
| Nov 14, 2025 | 4.28 | 4.82 | 4.21 | 4.60 | 4.60 | 5.02% | 297,683,600 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.26 | 4.38 | 4.38 | -2.88% | 218,377,300 |
| Nov 12, 2025 | 4.79 | 4.79 | 4.41 | 4.51 | 4.51 | 3.68% | 334,301,200 |
| Nov 11, 2025 | 4.02 | 4.35 | 4.00 | 4.35 | 4.35 | 10.13% | 50,141,080 |
| Nov 10, 2025 | 3.89 | 4.02 | 3.87 | 3.95 | 3.95 | 2.07% | 63,266,400 |
| Nov 7, 2025 | 3.81 | 3.91 | 3.80 | 3.87 | 3.87 | 1.57% | 43,122,440 |
| Nov 6, 2025 | 3.83 | 3.95 | 3.80 | 3.81 | 3.81 | -0.52% | 37,868,790 |
| Nov 5, 2025 | 3.71 | 3.86 | 3.69 | 3.83 | 3.83 | 2.41% | 51,438,430 |
| Nov 4, 2025 | 3.74 | 3.77 | 3.70 | 3.74 | 3.74 | -0.27% | 28,034,800 |
| Nov 3, 2025 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 2.74% | 37,767,590 |
| Oct 31, 2025 | 3.64 | 3.72 | 3.64 | 3.65 | 3.65 | 0.55% | 26,335,530 |
| Oct 30, 2025 | 3.69 | 3.75 | 3.61 | 3.63 | 3.63 | -1.89% | 36,768,400 |
| Oct 29, 2025 | 3.59 | 3.78 | 3.51 | 3.70 | 3.70 | 2.21% | 54,599,690 |
| Oct 28, 2025 | 3.59 | 3.64 | 3.58 | 3.62 | 3.62 | -0.28% | 27,435,200 |
| Oct 27, 2025 | 3.57 | 3.80 | 3.57 | 3.63 | 3.63 | 1.97% | 50,162,600 |
| Oct 24, 2025 | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | -2.20% | 23,564,760 |
| Oct 23, 2025 | 3.60 | 3.64 | 3.54 | 3.64 | 3.64 | 1.11% | 19,732,780 |
| Oct 22, 2025 | 3.63 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 17,691,610 |
| Oct 21, 2025 | 3.57 | 3.64 | 3.53 | 3.63 | 3.63 | 1.68% | 20,862,200 |
| Oct 20, 2025 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | 2.00% | 20,150,000 |
| Oct 17, 2025 | 3.68 | 3.71 | 3.48 | 3.50 | 3.50 | -5.15% | 36,597,480 |
| Oct 16, 2025 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | -1.34% | 21,796,900 |
| Oct 15, 2025 | 3.67 | 3.75 | 3.65 | 3.74 | 3.74 | 1.63% | 33,890,050 |
| Oct 14, 2025 | 3.61 | 3.75 | 3.60 | 3.68 | 3.68 | 2.51% | 44,982,380 |
| Oct 13, 2025 | 3.53 | 3.60 | 3.42 | 3.59 | 3.59 | -1.64% | 28,440,630 |
| Oct 10, 2025 | 3.65 | 3.68 | 3.61 | 3.65 | 3.65 | -0.27% | 24,100,400 |
| Oct 9, 2025 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | 0.83% | 26,042,100 |
| Sep 30, 2025 | 3.62 | 3.66 | 3.58 | 3.63 | 3.63 | 0.28% | 23,913,880 |
| Sep 29, 2025 | 3.60 | 3.65 | 3.51 | 3.62 | 3.62 | 0.84% | 29,830,910 |
| Sep 26, 2025 | 3.55 | 3.63 | 3.54 | 3.59 | 3.59 | 0.84% | 23,684,950 |