Sunyes Manufacturing (Zhejiang) Holding Co., Ltd. (SHE:002388)
China · Delayed Price · Currency is CNY 4.650
+0.200 (4.49%)
Jul 31, 2026, 3:04 PM CST
SHE:002388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.50 | 4.76 | 4.50 | 4.65 | 4.65 | 4.49% | 98,140,088 |
| Jul 30, 2026 | 4.99 | 5.07 | 4.45 | 4.45 | 4.45 | -9.92% | 105,589,899 |
| Jul 29, 2026 | 5.04 | 5.29 | 4.81 | 4.94 | 4.94 | -6.44% | 149,562,499 |
| Jul 28, 2026 | 5.04 | 5.28 | 4.97 | 5.28 | 5.28 | 10.00% | 109,575,899 |
| Jul 27, 2026 | 4.48 | 4.80 | 4.33 | 4.80 | 4.80 | 10.09% | 67,233,000 |
| Jul 24, 2026 | 4.05 | 4.36 | 3.92 | 4.36 | 4.36 | 10.10% | 53,465,400 |
| Jul 23, 2026 | 3.73 | 4.08 | 3.73 | 3.96 | 3.96 | 6.74% | 60,689,200 |
| Jul 22, 2026 | 3.82 | 3.87 | 3.70 | 3.71 | 3.71 | -4.13% | 26,329,540 |
| Jul 21, 2026 | 3.78 | 3.90 | 3.51 | 3.87 | 3.87 | 4.59% | 39,819,280 |
| Jul 20, 2026 | 3.95 | 4.02 | 3.62 | 3.70 | 3.70 | -5.37% | 36,115,300 |
| Jul 17, 2026 | 4.19 | 4.24 | 3.88 | 3.91 | 3.91 | -7.13% | 31,528,100 |
| Jul 16, 2026 | 4.09 | 4.39 | 4.04 | 4.21 | 4.21 | 1.20% | 32,956,200 |
| Jul 15, 2026 | 4.14 | 4.29 | 4.07 | 4.16 | 4.16 | -0.95% | 32,154,700 |
| Jul 14, 2026 | 4.02 | 4.21 | 3.96 | 4.20 | 4.20 | 3.96% | 31,355,000 |
| Jul 13, 2026 | 4.42 | 4.50 | 4.04 | 4.04 | 4.04 | -10.02% | 38,140,100 |
| Jul 10, 2026 | 4.50 | 4.70 | 4.46 | 4.49 | 4.49 | 0.45% | 33,228,900 |
| Jul 9, 2026 | 4.63 | 4.70 | 4.30 | 4.47 | 4.47 | -3.46% | 33,867,140 |
| Jul 8, 2026 | 4.86 | 4.95 | 4.56 | 4.63 | 4.63 | -5.70% | 35,456,900 |
| Jul 7, 2026 | 5.10 | 5.19 | 4.86 | 4.91 | 4.91 | -4.47% | 35,989,790 |
| Jul 6, 2026 | 5.50 | 5.54 | 5.12 | 5.14 | 5.14 | -5.34% | 45,680,520 |
| Jul 3, 2026 | 5.52 | 5.67 | 5.34 | 5.43 | 5.43 | 2.07% | 49,670,800 |
| Jul 2, 2026 | 5.24 | 5.62 | 5.13 | 5.32 | 5.32 | 1.33% | 40,109,600 |
| Jul 1, 2026 | 5.22 | 5.34 | 5.11 | 5.25 | 5.25 | 0.19% | 28,121,100 |
| Jun 30, 2026 | 5.14 | 5.29 | 5.05 | 5.24 | 5.24 | 2.14% | 29,669,400 |
| Jun 29, 2026 | 5.18 | 5.34 | 4.98 | 5.13 | 5.13 | -1.54% | 36,778,000 |
| Jun 26, 2026 | 5.36 | 5.42 | 5.13 | 5.21 | 5.21 | -3.34% | 32,451,900 |
| Jun 25, 2026 | 5.56 | 5.59 | 5.33 | 5.39 | 5.39 | -2.88% | 31,207,902 |
| Jun 24, 2026 | 5.67 | 5.78 | 5.31 | 5.55 | 5.55 | -2.97% | 42,927,700 |
| Jun 23, 2026 | 5.42 | 5.90 | 5.37 | 5.72 | 5.72 | 4.57% | 50,243,500 |
| Jun 22, 2026 | 5.50 | 5.55 | 5.25 | 5.47 | 5.47 | - | 29,710,740 |
| Jun 18, 2026 | 5.40 | 5.54 | 5.29 | 5.47 | 5.47 | 0.37% | 27,419,802 |
| Jun 17, 2026 | 5.38 | 5.52 | 5.33 | 5.45 | 5.45 | 0.74% | 27,992,800 |
| Jun 16, 2026 | 5.16 | 5.45 | 5.03 | 5.41 | 5.41 | 4.64% | 39,703,500 |
| Jun 15, 2026 | 5.10 | 5.24 | 5.08 | 5.17 | 5.17 | 3.40% | 32,870,540 |
| Jun 12, 2026 | 5.22 | 5.32 | 5.00 | 5.00 | 5.00 | -1.38% | 33,239,000 |
| Jun 11, 2026 | 5.22 | 5.27 | 4.96 | 5.07 | 5.07 | -3.98% | 36,349,400 |
| Jun 10, 2026 | 5.43 | 5.52 | 5.21 | 5.28 | 5.28 | -3.12% | 31,781,650 |
| Jun 9, 2026 | 5.28 | 5.52 | 5.28 | 5.45 | 5.45 | 4.01% | 41,679,900 |
| Jun 8, 2026 | 5.41 | 5.52 | 5.13 | 5.24 | 5.24 | -6.26% | 41,579,600 |
| Jun 5, 2026 | 5.42 | 5.65 | 5.09 | 5.59 | 5.59 | 1.82% | 56,163,790 |
| Jun 4, 2026 | 5.38 | 5.54 | 5.32 | 5.49 | 5.49 | 0.92% | 35,982,580 |
| Jun 3, 2026 | 5.56 | 5.66 | 5.37 | 5.44 | 5.44 | -3.20% | 49,008,600 |
| Jun 2, 2026 | 5.53 | 5.65 | 5.42 | 5.62 | 5.62 | 1.44% | 61,064,700 |
| Jun 1, 2026 | 5.33 | 5.75 | 5.32 | 5.54 | 5.54 | 1.65% | 97,610,360 |
| May 29, 2026 | 5.80 | 5.99 | 5.45 | 5.45 | 5.45 | -9.92% | 115,691,400 |
| May 28, 2026 | 5.88 | 6.30 | 5.88 | 6.05 | 6.05 | -1.79% | 155,111,700 |
| May 27, 2026 | 6.66 | 6.99 | 6.16 | 6.16 | 6.16 | -4.35% | 216,614,600 |
| May 26, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 10.09% | 12,269,090 |
| May 25, 2026 | 5.31 | 5.85 | 5.31 | 5.85 | 5.85 | 9.96% | 36,408,600 |
| May 22, 2026 | 5.23 | 5.37 | 5.10 | 5.32 | 5.32 | 4.11% | 18,940,970 |