SHENZHEN TOPRAYSOLAR Co.,Ltd. (SHE:002218)
China · Delayed Price · Currency is CNY 5.67
+0.21 (3.85%)
May 6, 2026, 3:04 PM CST
SHENZHEN TOPRAYSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.55 | 5.68 | 5.49 | 5.67 | 5.67 | 3.85% | 110,244,995 |
| Apr 30, 2026 | 5.55 | 5.60 | 5.40 | 5.46 | 5.46 | -2.67% | 82,864,433 |
| Apr 29, 2026 | 5.45 | 5.70 | 5.39 | 5.61 | 5.61 | -1.75% | 159,227,805 |
| Apr 28, 2026 | 5.71 | 5.71 | 5.62 | 5.71 | 5.71 | 10.02% | 79,835,359 |
| Apr 27, 2026 | 5.24 | 5.25 | 5.11 | 5.19 | 5.19 | -0.76% | 38,639,720 |
| Apr 24, 2026 | 5.30 | 5.33 | 5.18 | 5.23 | 5.23 | -2.24% | 60,549,178 |
| Apr 23, 2026 | 5.51 | 5.58 | 5.26 | 5.35 | 5.35 | -4.29% | 105,043,766 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.57 | 5.59 | 5.59 | -3.62% | 96,966,269 |
| Apr 21, 2026 | 5.65 | 5.88 | 5.59 | 5.80 | 5.80 | 2.65% | 151,568,200 |
| Apr 20, 2026 | 5.53 | 5.65 | 5.51 | 5.65 | 5.65 | 2.36% | 75,636,828 |
| Apr 17, 2026 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | -1.60% | 65,656,270 |
| Apr 16, 2026 | 5.58 | 5.61 | 5.47 | 5.61 | 5.61 | 0.36% | 61,471,724 |
| Apr 15, 2026 | 5.66 | 5.72 | 5.58 | 5.59 | 5.59 | -1.24% | 73,819,868 |
| Apr 14, 2026 | 5.75 | 5.78 | 5.57 | 5.66 | 5.66 | -1.91% | 93,464,080 |
| Apr 13, 2026 | 5.65 | 5.84 | 5.61 | 5.77 | 5.77 | 1.05% | 82,846,310 |
| Apr 10, 2026 | 5.78 | 5.84 | 5.71 | 5.71 | 5.71 | -1.55% | 88,560,990 |
| Apr 9, 2026 | 5.94 | 5.94 | 5.72 | 5.80 | 5.80 | -3.65% | 97,491,184 |
| Apr 8, 2026 | 5.87 | 6.03 | 5.85 | 6.02 | 6.02 | 3.26% | 144,905,800 |
| Apr 7, 2026 | 5.75 | 5.93 | 5.55 | 5.83 | 5.83 | -1.02% | 118,126,000 |
| Apr 3, 2026 | 6.43 | 6.46 | 5.89 | 5.89 | 5.89 | -9.94% | 213,388,100 |
| Apr 2, 2026 | 6.51 | 6.88 | 6.44 | 6.54 | 6.54 | 0.15% | 227,327,400 |
| Apr 1, 2026 | 6.88 | 6.88 | 6.42 | 6.53 | 6.53 | -5.77% | 275,900,631 |
| Mar 31, 2026 | 6.31 | 6.93 | 6.21 | 6.93 | 6.93 | 10.00% | 312,645,200 |
| Mar 30, 2026 | 6.52 | 6.57 | 6.00 | 6.30 | 6.30 | -5.55% | 215,675,100 |
| Mar 27, 2026 | 6.62 | 6.78 | 6.46 | 6.67 | 6.67 | -2.91% | 185,989,848 |
| Mar 26, 2026 | 7.30 | 7.35 | 6.77 | 6.87 | 6.87 | -5.89% | 268,285,714 |
| Mar 25, 2026 | 7.73 | 7.73 | 7.21 | 7.30 | 7.30 | 0.69% | 473,997,202 |
| Mar 24, 2026 | 7.05 | 7.25 | 6.89 | 7.25 | 7.25 | 10.02% | 184,115,917 |
| Mar 23, 2026 | 5.91 | 6.59 | 5.90 | 6.59 | 6.59 | 10.02% | 191,202,000 |
| Mar 20, 2026 | 5.88 | 6.20 | 5.75 | 5.99 | 5.99 | 0.50% | 109,464,400 |
| Mar 19, 2026 | 5.85 | 6.30 | 5.81 | 5.96 | 5.96 | 0.17% | 92,280,740 |
| Mar 18, 2026 | 6.06 | 6.13 | 5.83 | 5.95 | 5.95 | -2.14% | 68,913,800 |
| Mar 17, 2026 | 5.97 | 6.25 | 5.97 | 6.08 | 6.08 | 1.84% | 97,751,530 |
| Mar 16, 2026 | 5.99 | 6.12 | 5.90 | 5.97 | 5.97 | -0.50% | 59,629,630 |
| Mar 13, 2026 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -4.46% | 84,249,630 |
| Mar 12, 2026 | 6.49 | 6.59 | 6.26 | 6.28 | 6.28 | -2.64% | 93,896,358 |
| Mar 11, 2026 | 6.53 | 6.62 | 6.40 | 6.45 | 6.45 | -3.30% | 127,995,700 |
| Mar 10, 2026 | 6.42 | 6.84 | 6.20 | 6.67 | 6.67 | 3.57% | 190,884,302 |
| Mar 9, 2026 | 6.22 | 6.57 | 6.19 | 6.44 | 6.44 | 2.38% | 135,736,300 |
| Mar 6, 2026 | 6.12 | 6.45 | 6.05 | 6.29 | 6.29 | 1.78% | 106,025,100 |
| Mar 5, 2026 | 6.22 | 6.28 | 6.08 | 6.18 | 6.18 | 1.15% | 97,709,940 |
| Mar 4, 2026 | 5.91 | 6.22 | 5.80 | 6.11 | 6.11 | -0.65% | 96,938,400 |
| Mar 3, 2026 | 6.31 | 6.72 | 6.12 | 6.15 | 6.15 | -1.76% | 153,809,200 |
| Mar 2, 2026 | 6.59 | 6.64 | 6.25 | 6.26 | 6.26 | -8.08% | 166,663,925 |
| Feb 27, 2026 | 6.57 | 6.84 | 6.50 | 6.81 | 6.81 | 3.03% | 179,339,200 |
| Feb 26, 2026 | 6.56 | 6.70 | 6.45 | 6.61 | 6.61 | -3.22% | 163,670,600 |
| Feb 25, 2026 | 6.87 | 6.97 | 6.72 | 6.83 | 6.83 | 0.59% | 158,669,200 |
| Feb 24, 2026 | 6.85 | 7.10 | 6.75 | 6.79 | 6.79 | 2.57% | 165,265,700 |
| Feb 13, 2026 | 6.93 | 7.01 | 6.52 | 6.62 | 6.62 | -5.02% | 170,423,400 |
| Feb 12, 2026 | 7.24 | 7.40 | 6.91 | 6.97 | 6.97 | -3.60% | 234,401,700 |