Sunyes Manufacturing (Zhejiang) Holding Co., Ltd. (SHE:002388)
China · Delayed Price · Currency is CNY 5.02
+0.12 (2.45%)
Apr 24, 2026, 3:04 PM CST
SHE:002388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.90 | 5.05 | 4.88 | 5.02 | 5.02 | 2.45% | 14,506,300 |
| Apr 23, 2026 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 16,728,300 |
| Apr 22, 2026 | 5.06 | 5.19 | 5.04 | 5.10 | 5.10 | 0.79% | 14,432,000 |
| Apr 21, 2026 | 5.18 | 5.19 | 5.04 | 5.06 | 5.06 | -2.50% | 15,989,200 |
| Apr 20, 2026 | 5.16 | 5.39 | 5.12 | 5.19 | 5.19 | 1.57% | 21,613,200 |
| Apr 17, 2026 | 5.07 | 5.13 | 4.99 | 5.11 | 5.11 | 0.79% | 19,862,800 |
| Apr 16, 2026 | 4.96 | 5.08 | 4.92 | 5.07 | 5.07 | 2.42% | 14,223,300 |
| Apr 15, 2026 | 5.13 | 5.14 | 4.93 | 4.95 | 4.95 | -3.32% | 15,097,200 |
| Apr 14, 2026 | 5.07 | 5.22 | 5.03 | 5.12 | 5.12 | 1.59% | 18,497,600 |
| Apr 13, 2026 | 4.90 | 5.04 | 4.86 | 5.04 | 5.04 | 2.23% | 14,547,600 |
| Apr 10, 2026 | 4.90 | 4.98 | 4.88 | 4.93 | 4.93 | 2.07% | 11,745,500 |
| Apr 9, 2026 | 4.94 | 4.99 | 4.82 | 4.83 | 4.83 | -3.01% | 13,230,900 |
| Apr 8, 2026 | 4.91 | 4.99 | 4.88 | 4.98 | 4.98 | 4.18% | 14,676,040 |
| Apr 7, 2026 | 4.58 | 4.81 | 4.58 | 4.78 | 4.78 | 4.14% | 16,280,700 |
| Apr 3, 2026 | 4.85 | 4.87 | 4.57 | 4.59 | 4.59 | -5.17% | 16,611,900 |
| Apr 2, 2026 | 5.02 | 5.04 | 4.78 | 4.84 | 4.84 | -3.97% | 14,234,500 |
| Apr 1, 2026 | 5.10 | 5.12 | 4.98 | 5.04 | 5.04 | 1.20% | 14,271,300 |
| Mar 31, 2026 | 5.11 | 5.17 | 4.97 | 4.98 | 4.98 | -2.16% | 14,806,300 |
| Mar 30, 2026 | 5.02 | 5.11 | 4.96 | 5.09 | 5.09 | - | 14,640,700 |
| Mar 27, 2026 | 4.92 | 5.15 | 4.86 | 5.09 | 5.09 | 2.41% | 18,647,000 |
| Mar 26, 2026 | 5.01 | 5.09 | 4.95 | 4.97 | 4.97 | -0.80% | 16,161,500 |
| Mar 25, 2026 | 4.91 | 5.07 | 4.89 | 5.01 | 5.01 | 2.24% | 16,401,100 |
| Mar 24, 2026 | 4.75 | 4.90 | 4.62 | 4.90 | 4.90 | 5.38% | 24,332,560 |
| Mar 23, 2026 | 4.86 | 4.92 | 4.60 | 4.65 | 4.65 | -6.06% | 26,345,570 |
| Mar 20, 2026 | 5.17 | 5.22 | 4.93 | 4.95 | 4.95 | -3.88% | 21,122,600 |
| Mar 19, 2026 | 5.19 | 5.28 | 5.11 | 5.15 | 5.15 | -1.72% | 19,279,600 |
| Mar 18, 2026 | 5.18 | 5.26 | 5.12 | 5.24 | 5.24 | 1.55% | 13,147,500 |
| Mar 17, 2026 | 5.30 | 5.35 | 5.15 | 5.16 | 5.16 | -2.64% | 15,378,000 |
| Mar 16, 2026 | 5.17 | 5.30 | 5.15 | 5.30 | 5.30 | 2.32% | 15,073,800 |
| Mar 13, 2026 | 5.17 | 5.30 | 5.14 | 5.18 | 5.18 | 0.19% | 14,239,300 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.16 | 5.17 | 5.17 | -2.82% | 18,531,100 |
| Mar 11, 2026 | 5.37 | 5.45 | 5.30 | 5.32 | 5.32 | -0.75% | 14,550,300 |
| Mar 10, 2026 | 5.24 | 5.38 | 5.24 | 5.36 | 5.36 | 3.08% | 16,538,702 |
| Mar 9, 2026 | 5.17 | 5.22 | 5.06 | 5.20 | 5.20 | -0.95% | 18,089,200 |
| Mar 6, 2026 | 5.20 | 5.29 | 5.18 | 5.25 | 5.25 | 0.19% | 14,684,500 |
| Mar 5, 2026 | 5.20 | 5.30 | 5.19 | 5.24 | 5.24 | 2.95% | 19,627,280 |
| Mar 4, 2026 | 5.02 | 5.15 | 5.00 | 5.09 | 5.09 | -0.59% | 18,782,484 |
| Mar 3, 2026 | 5.37 | 5.44 | 5.10 | 5.12 | 5.12 | -3.40% | 27,481,500 |
| Mar 2, 2026 | 5.51 | 5.57 | 5.29 | 5.30 | 5.30 | -5.69% | 29,676,900 |
| Feb 27, 2026 | 5.67 | 5.69 | 5.59 | 5.62 | 5.62 | -1.58% | 20,814,700 |
| Feb 26, 2026 | 5.78 | 5.80 | 5.69 | 5.71 | 5.71 | -0.87% | 14,270,110 |
| Feb 25, 2026 | 5.73 | 5.81 | 5.71 | 5.76 | 5.76 | 0.88% | 13,702,600 |
| Feb 24, 2026 | 5.67 | 5.76 | 5.66 | 5.71 | 5.71 | 1.42% | 13,675,200 |
| Feb 13, 2026 | 5.65 | 5.72 | 5.62 | 5.63 | 5.63 | -0.18% | 12,755,200 |
| Feb 12, 2026 | 5.70 | 5.72 | 5.55 | 5.64 | 5.64 | -1.40% | 16,137,572 |
| Feb 11, 2026 | 5.71 | 5.78 | 5.67 | 5.72 | 5.72 | 0.35% | 16,800,500 |
| Feb 10, 2026 | 5.70 | 5.75 | 5.64 | 5.70 | 5.70 | 0.53% | 18,067,880 |
| Feb 9, 2026 | 5.56 | 5.67 | 5.55 | 5.67 | 5.67 | 3.47% | 24,749,350 |
| Feb 6, 2026 | 5.32 | 5.59 | 5.25 | 5.48 | 5.48 | -0.18% | 33,445,210 |
| Feb 5, 2026 | 5.53 | 5.62 | 5.48 | 5.49 | 5.49 | -1.61% | 13,789,800 |