Shenzhen Sunnypol Optoelectronics Co.,Ltd. (SHE:002876)
China · Delayed Price · Currency is CNY 24.54
+0.14 (0.57%)
Sep 30, 2025, 3:04 PM CST
SHE:002876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 27.03 | 27.15 | 26.63 | 26.92 | 26.92 | -0.66% | 3,058,680 |
| Aug 7, 2025 | 27.20 | 27.30 | 26.92 | 27.10 | 27.10 | -0.51% | 4,809,317 |
| Aug 6, 2025 | 27.28 | 27.48 | 27.08 | 27.24 | 27.24 | -0.44% | 3,681,100 |
| Aug 5, 2025 | 27.27 | 27.54 | 27.02 | 27.36 | 27.36 | 0.70% | 3,588,678 |
| Aug 4, 2025 | 27.26 | 27.26 | 26.75 | 27.17 | 27.17 | -0.62% | 4,335,264 |
| Aug 1, 2025 | 27.01 | 28.00 | 26.69 | 27.34 | 27.34 | 1.79% | 9,181,680 |
| Jul 31, 2025 | 26.18 | 27.66 | 26.14 | 26.86 | 26.86 | 2.75% | 10,332,462 |
| Jul 30, 2025 | 26.40 | 26.40 | 25.98 | 26.14 | 26.14 | -1.25% | 3,141,200 |
| Jul 29, 2025 | 26.39 | 26.56 | 26.14 | 26.47 | 26.47 | 0.27% | 4,101,652 |
| Jul 28, 2025 | 26.13 | 26.56 | 26.00 | 26.40 | 26.40 | 1.11% | 4,935,452 |
| Jul 25, 2025 | 25.42 | 26.41 | 25.34 | 26.11 | 26.11 | 3.00% | 6,461,369 |
| Jul 24, 2025 | 25.12 | 25.35 | 25.01 | 25.35 | 25.35 | 1.08% | 2,133,442 |
| Jul 23, 2025 | 25.25 | 25.32 | 25.05 | 25.08 | 25.08 | -0.48% | 2,116,538 |