SHENZHEN TOPRAYSOLAR Co.,Ltd. (SHE:002218)
China · Delayed Price · Currency is CNY 4.270
-0.140 (-3.17%)
Sep 14, 2026, 1:40 PM CST
SHENZHEN TOPRAYSOLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.00 | 4.41 | 3.88 | 4.41 | 4.41 | 9.98% | 149,590,600 |
| Sep 10, 2026 | 4.03 | 4.05 | 3.96 | 4.01 | 4.01 | -0.74% | 25,340,981 |
| Sep 9, 2026 | 4.04 | 4.07 | 3.98 | 4.04 | 4.04 | -0.25% | 22,226,909 |
| Sep 8, 2026 | 3.99 | 4.06 | 3.95 | 4.05 | 4.05 | 1.25% | 25,417,100 |
| Sep 7, 2026 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | 17,448,193 |
| Sep 4, 2026 | 4.04 | 4.07 | 3.95 | 3.98 | 3.98 | - | 25,484,992 |
| Sep 3, 2026 | 4.05 | 4.08 | 3.95 | 3.98 | 3.98 | -1.24% | 23,756,809 |
| Sep 2, 2026 | 4.00 | 4.06 | 3.96 | 4.03 | 4.03 | 0.25% | 24,217,565 |
| Sep 1, 2026 | 3.95 | 4.04 | 3.91 | 4.02 | 4.02 | 2.29% | 28,087,013 |
| Aug 31, 2026 | 4.00 | 4.02 | 3.89 | 3.93 | 3.93 | -2.72% | 24,956,800 |
| Aug 28, 2026 | 3.98 | 4.06 | 3.93 | 4.04 | 4.04 | 1.51% | 29,877,181 |
| Aug 27, 2026 | 3.93 | 3.98 | 3.86 | 3.98 | 3.98 | 0.51% | 23,878,481 |
| Aug 26, 2026 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | 0.51% | 25,580,400 |
| Aug 25, 2026 | 3.80 | 3.96 | 3.79 | 3.94 | 3.94 | 2.60% | 31,556,100 |
| Aug 24, 2026 | 3.85 | 3.99 | 3.78 | 3.84 | 3.84 | -0.52% | 28,107,597 |
| Aug 21, 2026 | 3.81 | 3.88 | 3.76 | 3.86 | 3.86 | 0.78% | 25,053,110 |
| Aug 20, 2026 | 3.84 | 3.85 | 3.78 | 3.83 | 3.83 | 0.79% | 25,926,000 |
| Aug 19, 2026 | 4.01 | 4.04 | 3.79 | 3.80 | 3.80 | -5.94% | 45,067,728 |
| Aug 18, 2026 | 4.11 | 4.14 | 4.04 | 4.04 | 4.04 | -1.94% | 32,270,000 |
| Aug 17, 2026 | 4.08 | 4.13 | 4.02 | 4.12 | 4.12 | 1.48% | 35,950,800 |
| Aug 14, 2026 | 4.13 | 4.15 | 3.97 | 4.06 | 4.06 | -1.69% | 51,047,653 |
| Aug 13, 2026 | 4.24 | 4.26 | 4.12 | 4.13 | 4.13 | -2.82% | 48,250,521 |
| Aug 12, 2026 | 4.18 | 4.25 | 4.14 | 4.25 | 4.25 | 1.43% | 48,089,326 |
| Aug 11, 2026 | 4.25 | 4.25 | 4.16 | 4.19 | 4.19 | -2.56% | 60,571,500 |
| Aug 10, 2026 | 4.12 | 4.30 | 4.05 | 4.30 | 4.30 | 4.88% | 96,462,286 |
| Aug 7, 2026 | 4.11 | 4.18 | 4.02 | 4.10 | 4.10 | -0.97% | 42,811,000 |
| Aug 6, 2026 | 4.18 | 4.19 | 4.05 | 4.14 | 4.14 | -1.19% | 50,123,955 |
| Aug 5, 2026 | 4.20 | 4.21 | 4.14 | 4.19 | 4.19 | 0.24% | 58,688,155 |
| Aug 4, 2026 | 4.16 | 4.24 | 4.13 | 4.18 | 4.18 | 0.72% | 72,116,274 |
| Aug 3, 2026 | 4.02 | 4.16 | 3.98 | 4.15 | 4.15 | 4.27% | 96,353,493 |
| Jul 31, 2026 | 3.89 | 4.00 | 3.88 | 3.98 | 3.98 | 2.31% | 82,479,227 |
| Jul 30, 2026 | 4.04 | 4.10 | 3.87 | 3.89 | 3.89 | -4.19% | 94,923,763 |
| Jul 29, 2026 | 4.03 | 4.08 | 3.90 | 4.06 | 4.06 | 0.74% | 122,337,330 |
| Jul 28, 2026 | 4.12 | 4.17 | 3.98 | 4.03 | 4.03 | -4.95% | 147,278,107 |
| Jul 27, 2026 | 3.88 | 4.55 | 3.85 | 4.24 | 4.24 | 0.95% | 230,292,833 |
| Jul 24, 2026 | 3.91 | 4.20 | 3.83 | 4.20 | 4.20 | 9.95% | 249,200,153 |
| Jul 23, 2026 | 3.50 | 3.82 | 3.47 | 3.82 | 3.82 | 10.09% | 52,834,008 |
| Jul 22, 2026 | 3.44 | 3.53 | 3.40 | 3.47 | 3.47 | - | 38,594,300 |
| Jul 21, 2026 | 3.43 | 3.49 | 3.27 | 3.47 | 3.47 | - | 55,353,950 |
| Jul 20, 2026 | 3.45 | 3.57 | 3.38 | 3.47 | 3.47 | 1.17% | 51,297,722 |
| Jul 17, 2026 | 3.53 | 3.61 | 3.41 | 3.43 | 3.43 | -3.65% | 38,924,132 |
| Jul 16, 2026 | 3.51 | 3.63 | 3.46 | 3.56 | 3.56 | - | 29,527,300 |
| Jul 15, 2026 | 3.51 | 3.61 | 3.46 | 3.56 | 3.56 | 1.71% | 32,395,002 |
| Jul 14, 2026 | 3.46 | 3.52 | 3.40 | 3.50 | 3.50 | 0.57% | 26,143,627 |
| Jul 13, 2026 | 3.70 | 3.73 | 3.45 | 3.48 | 3.48 | -6.70% | 40,117,600 |
| Jul 10, 2026 | 3.63 | 3.87 | 3.54 | 3.73 | 3.73 | 3.04% | 52,910,700 |
| Jul 9, 2026 | 3.56 | 3.64 | 3.45 | 3.62 | 3.62 | 1.69% | 34,470,805 |
| Jul 8, 2026 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.93% | 25,993,400 |
| Jul 7, 2026 | 3.70 | 3.76 | 3.61 | 3.63 | 3.63 | -2.42% | 26,084,800 |
| Jul 6, 2026 | 3.79 | 3.89 | 3.70 | 3.72 | 3.72 | -1.85% | 32,422,561 |