Shenzhen Sunnypol Optoelectronics Co.,Ltd. (SHE:002876)
China · Delayed Price · Currency is CNY 23.84
-0.18 (-0.75%)
Oct 27, 2025, 2:45 PM CST
SHE:002876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.90 | 24.11 | 23.45 | 23.94 | 23.94 | -0.33% | 3,667,657 |
| Oct 24, 2025 | 23.89 | 24.14 | 23.80 | 24.02 | 24.02 | 0.92% | 2,412,500 |
| Oct 23, 2025 | 23.51 | 23.86 | 23.41 | 23.80 | 23.80 | 1.15% | 2,732,085 |
| Oct 22, 2025 | 23.35 | 23.65 | 23.16 | 23.53 | 23.53 | 0.77% | 2,300,910 |
| Oct 21, 2025 | 23.33 | 23.40 | 23.06 | 23.35 | 23.35 | 0.52% | 2,352,900 |
| Oct 20, 2025 | 23.40 | 23.48 | 23.12 | 23.23 | 23.23 | 0.91% | 1,885,080 |
| Oct 17, 2025 | 23.68 | 23.89 | 23.02 | 23.02 | 23.02 | -3.16% | 3,262,100 |
| Oct 16, 2025 | 24.05 | 24.22 | 23.77 | 23.77 | 23.77 | -1.29% | 2,000,000 |
| Oct 15, 2025 | 23.79 | 24.08 | 23.58 | 24.08 | 24.08 | 1.35% | 2,270,591 |
| Oct 14, 2025 | 24.24 | 24.48 | 23.66 | 23.76 | 23.76 | -1.33% | 2,940,300 |
| Oct 13, 2025 | 23.74 | 24.20 | 23.33 | 24.08 | 24.08 | -2.03% | 3,169,240 |
| Oct 10, 2025 | 24.84 | 24.90 | 24.49 | 24.58 | 24.58 | -1.29% | 2,171,400 |
| Oct 9, 2025 | 24.93 | 25.25 | 24.68 | 24.90 | 24.90 | 1.47% | 3,394,970 |
| Sep 30, 2025 | 24.52 | 24.88 | 24.39 | 24.54 | 24.54 | 0.57% | 2,449,710 |
| Sep 29, 2025 | 24.36 | 24.50 | 23.93 | 24.40 | 24.40 | 0.16% | 1,981,729 |
| Sep 26, 2025 | 24.72 | 24.72 | 24.31 | 24.36 | 24.36 | -1.42% | 2,557,027 |
| Sep 25, 2025 | 24.55 | 25.15 | 24.49 | 24.71 | 24.71 | -0.08% | 3,826,932 |
| Sep 24, 2025 | 24.33 | 24.76 | 24.00 | 24.73 | 24.73 | 1.48% | 3,081,146 |
| Sep 23, 2025 | 24.72 | 24.86 | 23.81 | 24.37 | 24.37 | -1.61% | 3,620,846 |
| Sep 22, 2025 | 24.89 | 25.04 | 24.65 | 24.77 | 24.77 | -0.48% | 2,558,492 |
| Sep 19, 2025 | 24.78 | 25.15 | 24.75 | 24.89 | 24.89 | -0.04% | 2,626,960 |
| Sep 18, 2025 | 25.33 | 25.60 | 24.72 | 24.90 | 24.90 | -1.89% | 4,511,236 |
| Sep 17, 2025 | 25.23 | 25.92 | 25.15 | 25.38 | 25.38 | 0.63% | 4,212,918 |
| Sep 16, 2025 | 25.05 | 25.27 | 24.93 | 25.22 | 25.22 | 0.44% | 2,368,226 |
| Sep 15, 2025 | 25.43 | 25.50 | 25.00 | 25.11 | 25.11 | -1.06% | 2,763,200 |
| Sep 12, 2025 | 25.52 | 25.58 | 25.24 | 25.38 | 25.38 | -0.51% | 3,040,030 |
| Sep 11, 2025 | 25.26 | 25.54 | 24.92 | 25.51 | 25.51 | 1.23% | 3,746,310 |
| Sep 10, 2025 | 25.20 | 25.41 | 25.06 | 25.20 | 25.20 | 0.12% | 2,615,466 |
| Sep 9, 2025 | 25.86 | 25.89 | 25.01 | 25.17 | 25.17 | -2.78% | 3,906,133 |
| Sep 8, 2025 | 25.33 | 26.27 | 25.22 | 25.89 | 25.89 | 2.01% | 5,061,080 |
| Sep 5, 2025 | 25.21 | 25.50 | 24.58 | 25.38 | 25.38 | 1.56% | 5,499,182 |
| Sep 4, 2025 | 25.35 | 25.83 | 24.63 | 24.99 | 24.99 | -0.99% | 4,929,037 |
| Sep 3, 2025 | 25.73 | 26.15 | 25.08 | 25.24 | 25.24 | -1.90% | 5,281,034 |
| Sep 2, 2025 | 26.05 | 26.29 | 25.15 | 25.73 | 25.73 | -1.61% | 6,634,418 |
| Sep 1, 2025 | 26.76 | 27.03 | 26.00 | 26.15 | 26.15 | -2.28% | 6,219,672 |
| Aug 29, 2025 | 27.45 | 27.50 | 26.66 | 26.76 | 26.76 | -2.19% | 4,964,060 |
| Aug 28, 2025 | 26.98 | 27.40 | 26.26 | 27.36 | 27.36 | 0.15% | 8,931,886 |
| Aug 27, 2025 | 27.79 | 28.30 | 27.30 | 27.32 | 27.32 | -1.44% | 6,911,806 |
| Aug 26, 2025 | 27.37 | 27.93 | 27.15 | 27.72 | 27.72 | 0.54% | 4,652,074 |
| Aug 25, 2025 | 27.51 | 28.06 | 27.30 | 27.57 | 27.57 | 0.36% | 5,099,147 |
| Aug 22, 2025 | 27.59 | 27.67 | 27.38 | 27.47 | 27.47 | - | 3,356,400 |
| Aug 21, 2025 | 27.89 | 28.48 | 27.30 | 27.47 | 27.47 | -1.33% | 5,375,451 |
| Aug 20, 2025 | 26.85 | 27.90 | 26.67 | 27.84 | 27.84 | 3.38% | 7,337,122 |
| Aug 19, 2025 | 27.30 | 27.30 | 26.84 | 26.93 | 26.93 | -0.85% | 4,968,481 |
| Aug 18, 2025 | 26.92 | 27.99 | 26.65 | 27.16 | 27.16 | 1.53% | 8,305,880 |
| Aug 15, 2025 | 26.19 | 27.27 | 26.19 | 26.75 | 26.75 | 2.29% | 5,486,300 |
| Aug 14, 2025 | 26.93 | 27.11 | 26.15 | 26.15 | 26.15 | -2.72% | 4,908,502 |
| Aug 13, 2025 | 26.93 | 27.15 | 26.77 | 26.88 | 26.88 | 0.30% | 3,397,688 |
| Aug 12, 2025 | 27.08 | 27.18 | 26.71 | 26.80 | 26.80 | -0.81% | 2,508,062 |
| Aug 11, 2025 | 26.99 | 27.25 | 26.80 | 27.02 | 27.02 | 0.37% | 3,313,073 |