Sunyes Manufacturing (Zhejiang) Holding Co., Ltd. (SHE:002388)
China · Delayed Price · Currency is CNY 6.68
+0.24 (3.73%)
May 27, 2026, 9:35 AM CST
SHE:002388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.36 | 5.45 | 5.10 | 5.11 | 5.11 | -4.66% | 18,248,300 |
| May 20, 2026 | 5.40 | 5.43 | 5.27 | 5.36 | 5.36 | -0.92% | 14,673,900 |
| May 19, 2026 | 5.38 | 5.46 | 5.29 | 5.41 | 5.41 | - | 15,024,900 |
| May 18, 2026 | 5.31 | 5.43 | 5.30 | 5.41 | 5.41 | 1.31% | 18,213,660 |
| May 15, 2026 | 5.38 | 5.45 | 5.29 | 5.34 | 5.34 | -0.37% | 16,535,300 |
| May 14, 2026 | 5.47 | 5.48 | 5.33 | 5.36 | 5.36 | -1.65% | 15,737,900 |
| May 13, 2026 | 5.50 | 5.52 | 5.42 | 5.45 | 5.45 | -0.37% | 21,071,400 |
| May 12, 2026 | 5.60 | 5.62 | 5.41 | 5.47 | 5.47 | -1.97% | 27,213,980 |
| May 11, 2026 | 5.61 | 5.67 | 5.54 | 5.58 | 5.58 | -0.18% | 22,803,920 |
| May 8, 2026 | 5.55 | 5.62 | 5.52 | 5.59 | 5.59 | 0.54% | 16,444,900 |
| May 7, 2026 | 5.58 | 5.67 | 5.50 | 5.56 | 5.56 | -0.36% | 23,949,720 |
| May 6, 2026 | 5.50 | 5.63 | 5.48 | 5.58 | 5.58 | 2.95% | 26,187,660 |
| Apr 30, 2026 | 5.36 | 5.48 | 5.36 | 5.42 | 5.42 | 0.74% | 16,702,400 |
| Apr 29, 2026 | 5.18 | 5.44 | 5.16 | 5.38 | 5.38 | 3.66% | 30,686,840 |
| Apr 28, 2026 | 5.24 | 5.33 | 5.15 | 5.19 | 5.19 | 0.19% | 26,873,410 |
| Apr 27, 2026 | 5.08 | 5.20 | 4.95 | 5.18 | 5.18 | 3.19% | 19,702,500 |
| 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 |