Sunyes Manufacturing (Zhejiang) Holding Co., Ltd. (SHE:002388)
China · Delayed Price · Currency is CNY 5.81
-0.14 (-2.35%)
Jan 26, 2026, 3:04 PM CST
SHE:002388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 5.92 | 6.00 | 5.72 | 5.78 | - | -2.86% | 20,636,622 |
| Jan 23, 2026 | 6.00 | 6.03 | 5.92 | 5.95 | 5.95 | -1.16% | 26,260,730 |
| Jan 22, 2026 | 5.80 | 6.05 | 5.80 | 6.02 | 6.02 | 3.79% | 28,214,090 |
| Jan 21, 2026 | 5.72 | 5.85 | 5.70 | 5.80 | 5.80 | 0.52% | 20,650,330 |
| Jan 20, 2026 | 6.02 | 6.08 | 5.72 | 5.77 | 5.77 | -4.63% | 38,245,590 |
| Jan 19, 2026 | 6.22 | 6.30 | 6.03 | 6.05 | 6.05 | -4.27% | 37,202,900 |
| Jan 16, 2026 | 6.37 | 6.49 | 5.95 | 6.32 | 6.32 | -2.62% | 65,067,100 |
| Jan 15, 2026 | 6.23 | 6.85 | 6.20 | 6.49 | 6.49 | 2.20% | 54,214,500 |
| Jan 14, 2026 | 6.30 | 6.71 | 6.21 | 6.35 | 6.35 | 0.47% | 60,580,520 |
| Jan 13, 2026 | 6.62 | 6.96 | 6.28 | 6.32 | 6.32 | -4.53% | 76,155,290 |
| Jan 9, 2026 | 6.61 | 6.69 | 6.53 | 6.62 | 6.62 | -0.75% | 16,075,010 |
| Jan 8, 2026 | 6.81 | 6.86 | 6.60 | 6.67 | 6.67 | -1.77% | 21,699,680 |
| Jan 7, 2026 | 6.85 | 6.90 | 6.69 | 6.79 | 6.79 | 0.59% | 25,303,550 |
| Jan 6, 2026 | 6.55 | 6.75 | 6.52 | 6.75 | 6.75 | 4.98% | 22,029,500 |
| Jan 5, 2026 | 6.16 | 6.48 | 6.12 | 6.43 | 6.43 | 0.78% | 23,352,180 |
| Dec 31, 2025 | 6.33 | 6.41 | 6.23 | 6.38 | 6.38 | 1.11% | 13,397,500 |
| Dec 30, 2025 | 6.29 | 6.50 | 6.29 | 6.31 | 6.31 | -0.16% | 16,747,100 |
| Dec 29, 2025 | 6.43 | 6.44 | 6.25 | 6.32 | 6.32 | -1.25% | 14,999,310 |
| Dec 26, 2025 | 6.37 | 6.45 | 6.28 | 6.40 | 6.40 | 0.95% | 19,372,400 |
| Dec 25, 2025 | 6.08 | 6.35 | 6.06 | 6.34 | 6.34 | 3.93% | 20,956,700 |
| Dec 24, 2025 | 5.98 | 6.23 | 5.96 | 6.10 | 6.10 | 2.18% | 17,844,600 |
| Dec 23, 2025 | 5.93 | 6.08 | 5.84 | 5.97 | 5.97 | 2.05% | 16,224,000 |
| Dec 22, 2025 | 5.86 | 5.93 | 5.82 | 5.85 | 5.85 | -0.34% | 11,489,200 |
| Dec 19, 2025 | 5.65 | 5.87 | 5.64 | 5.87 | 5.87 | 3.89% | 11,419,900 |
| Dec 18, 2025 | 5.59 | 5.84 | 5.57 | 5.65 | 5.65 | 1.07% | 17,074,700 |
| Dec 17, 2025 | 5.42 | 5.62 | 5.36 | 5.59 | 5.59 | 2.95% | 17,107,850 |
| Dec 16, 2025 | 5.70 | 5.74 | 5.43 | 5.43 | 5.43 | -5.07% | 19,871,000 |
| Dec 15, 2025 | 5.67 | 5.80 | 5.53 | 5.72 | 5.72 | 0.35% | 12,797,500 |
| Dec 12, 2025 | 5.90 | 5.95 | 5.68 | 5.70 | 5.70 | -4.04% | 17,914,500 |
| Dec 11, 2025 | 6.03 | 6.05 | 5.84 | 5.94 | 5.94 | -1.49% | 15,414,100 |
| Dec 10, 2025 | 6.07 | 6.08 | 6.00 | 6.03 | 6.03 | 0.17% | 10,000,300 |
| Dec 9, 2025 | 6.06 | 6.12 | 6.01 | 6.02 | 6.02 | - | 9,467,300 |
| Dec 8, 2025 | 6.05 | 6.08 | 5.95 | 6.02 | 6.02 | -0.33% | 10,516,500 |
| Dec 5, 2025 | 5.96 | 6.07 | 5.86 | 6.04 | 6.04 | 1.51% | 9,665,104 |
| Dec 4, 2025 | 5.96 | 6.03 | 5.91 | 5.95 | 5.95 | -1.33% | 11,083,300 |
| Dec 3, 2025 | 6.18 | 6.18 | 5.98 | 6.03 | 6.03 | -1.79% | 11,976,200 |
| Dec 2, 2025 | 6.20 | 6.23 | 6.03 | 6.14 | 6.14 | -1.60% | 14,405,000 |
| Dec 1, 2025 | 6.34 | 6.41 | 6.23 | 6.24 | 6.24 | -0.64% | 10,645,200 |
| Nov 28, 2025 | 6.28 | 6.33 | 6.21 | 6.28 | 6.28 | -0.16% | 8,942,302 |
| Nov 27, 2025 | 6.28 | 6.41 | 6.26 | 6.29 | 6.29 | 0.64% | 14,161,786 |
| Nov 26, 2025 | 6.32 | 6.43 | 6.22 | 6.25 | 6.25 | - | 18,471,810 |
| Nov 25, 2025 | 6.03 | 6.25 | 6.00 | 6.25 | 6.25 | 5.04% | 19,805,180 |
| Nov 24, 2025 | 5.90 | 6.01 | 5.79 | 5.95 | 5.95 | 1.71% | 23,401,000 |
| Nov 21, 2025 | 6.06 | 6.14 | 5.83 | 5.85 | 5.85 | -4.26% | 23,704,200 |
| Nov 20, 2025 | 6.37 | 6.40 | 6.05 | 6.11 | 6.11 | -4.08% | 28,377,280 |
| Nov 19, 2025 | 6.73 | 6.76 | 6.37 | 6.37 | 6.37 | -5.07% | 29,825,520 |
| Nov 18, 2025 | 6.87 | 6.97 | 6.62 | 6.71 | 6.71 | -0.74% | 26,409,390 |
| Nov 17, 2025 | 6.49 | 6.76 | 6.46 | 6.76 | 6.76 | 4.97% | 24,033,540 |
| Nov 14, 2025 | 6.43 | 6.51 | 6.40 | 6.44 | 6.44 | -0.77% | 16,823,910 |
| Nov 13, 2025 | 6.21 | 6.52 | 6.18 | 6.49 | 6.49 | 4.51% | 24,334,540 |