SHENZHEN TOPRAYSOLAR Co.,Ltd. (SHE:002218)
China · Delayed Price · Currency is CNY 5.46
+0.50 (10.08%)
At close: Jan 23, 2026
SHENZHEN TOPRAYSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.16 | 6.16 | 5.04 | 5.46 | - | 10.08% | 83,425,361 |
| Jan 22, 2026 | 4.67 | 5.05 | 4.55 | 4.96 | 4.96 | 5.76% | 182,576,300 |
| Jan 21, 2026 | 4.80 | 4.86 | 4.67 | 4.69 | 4.69 | -6.20% | 161,870,100 |
| Jan 20, 2026 | 4.84 | 5.39 | 4.84 | 5.00 | 5.00 | 2.04% | 226,803,500 |
| Jan 19, 2026 | 4.64 | 5.05 | 4.64 | 4.90 | 4.90 | -4.85% | 251,694,500 |
| Jan 16, 2026 | 6.16 | 6.16 | 5.10 | 5.15 | 5.15 | -8.04% | 422,908,900 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 10.02% | 61,500,920 |
| Jan 14, 2026 | 4.64 | 5.09 | 4.64 | 5.09 | 5.09 | 9.94% | 81,251,498 |
| Jan 13, 2026 | 4.87 | 4.88 | 4.54 | 4.63 | 4.63 | -4.34% | 129,972,600 |
| Jan 12, 2026 | 4.70 | 5.07 | 4.67 | 4.84 | 4.84 | 4.31% | 167,086,400 |
| Jan 9, 2026 | 4.69 | 4.80 | 4.57 | 4.64 | 4.64 | -0.85% | 144,074,800 |
| Jan 8, 2026 | 4.54 | 4.71 | 4.49 | 4.68 | 4.68 | 1.30% | 172,370,800 |
| Jan 7, 2026 | 4.38 | 4.81 | 4.38 | 4.62 | 4.62 | 5.72% | 246,200,600 |
| Jan 6, 2026 | 4.24 | 4.42 | 4.20 | 4.37 | 4.37 | 3.07% | 85,337,924 |
| Jan 5, 2026 | 4.37 | 4.43 | 4.22 | 4.24 | 4.24 | -2.30% | 78,399,890 |
| Dec 31, 2025 | 4.35 | 4.49 | 4.21 | 4.34 | 4.34 | 0.46% | 93,729,590 |
| Dec 30, 2025 | 4.38 | 4.43 | 4.30 | 4.32 | 4.32 | -2.92% | 86,100,190 |
| Dec 29, 2025 | 4.35 | 4.48 | 4.31 | 4.45 | 4.45 | 2.30% | 115,158,319 |
| Dec 26, 2025 | 4.39 | 4.53 | 4.34 | 4.35 | 4.35 | -0.91% | 115,699,000 |
| Dec 25, 2025 | 4.21 | 4.40 | 4.15 | 4.39 | 4.39 | 3.29% | 110,206,200 |
| Dec 24, 2025 | 4.09 | 4.27 | 4.01 | 4.25 | 4.25 | 3.66% | 68,204,780 |
| Dec 23, 2025 | 4.17 | 4.28 | 4.06 | 4.10 | 4.10 | -1.91% | 47,601,620 |
| Dec 22, 2025 | 4.25 | 4.30 | 4.16 | 4.18 | 4.18 | -1.65% | 52,828,539 |
| Dec 19, 2025 | 4.23 | 4.33 | 4.20 | 4.25 | 4.25 | 0.47% | 70,425,500 |
| Dec 18, 2025 | 4.15 | 4.35 | 4.08 | 4.23 | 4.23 | 0.48% | 96,974,840 |
| Dec 17, 2025 | 4.08 | 4.37 | 3.99 | 4.21 | 4.21 | 3.44% | 99,583,495 |
| Dec 16, 2025 | 4.28 | 4.31 | 4.05 | 4.07 | 4.07 | -5.35% | 84,675,900 |
| Dec 15, 2025 | 4.22 | 4.43 | 4.20 | 4.30 | 4.30 | 1.90% | 99,885,590 |
| 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 |