Shenzhen Sunshine Laser & Electronics Technology Co., Ltd. (SHE:300227)
China · Delayed Price · Currency is CNY 8.98
+0.01 (0.11%)
Aug 1, 2025, 2:45 PM CST
SHE:300227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.97 | 9.14 | 8.87 | 8.98 | 8.98 | 0.11% | 14,647,020 |
| Jul 31, 2025 | 9.06 | 9.24 | 8.92 | 8.97 | 8.97 | -1.10% | 19,201,380 |
| Jul 30, 2025 | 9.24 | 9.28 | 8.96 | 9.07 | 9.07 | -2.26% | 18,430,420 |
| Jul 29, 2025 | 9.34 | 9.37 | 9.17 | 9.28 | 9.28 | -0.85% | 18,457,424 |
| Jul 28, 2025 | 9.09 | 9.40 | 9.07 | 9.36 | 9.36 | 3.20% | 35,072,078 |
| Jul 25, 2025 | 9.04 | 9.09 | 8.98 | 9.07 | 9.07 | 0.44% | 10,501,500 |
| Jul 24, 2025 | 8.88 | 9.04 | 8.87 | 9.03 | 9.03 | 1.57% | 11,799,290 |
| Jul 23, 2025 | 9.11 | 9.14 | 8.87 | 8.89 | 8.89 | -2.41% | 16,398,304 |
| Jul 22, 2025 | 9.11 | 9.22 | 9.08 | 9.11 | 9.11 | -0.22% | 18,350,320 |
| Jul 21, 2025 | 9.08 | 9.13 | 9.03 | 9.13 | 9.13 | 0.44% | 11,960,000 |
| Jul 18, 2025 | 9.10 | 9.19 | 9.03 | 9.09 | 9.09 | -0.33% | 14,026,560 |
| Jul 17, 2025 | 8.86 | 9.12 | 8.82 | 9.12 | 9.12 | 2.70% | 21,869,480 |
| Jul 16, 2025 | 8.99 | 9.03 | 8.86 | 8.88 | 8.88 | -0.89% | 14,447,900 |
| Jul 15, 2025 | 8.99 | 9.12 | 8.77 | 8.96 | 8.96 | -0.67% | 19,841,205 |
| Jul 14, 2025 | 8.94 | 9.03 | 8.85 | 9.02 | 9.02 | 1.12% | 10,510,350 |
| Jul 11, 2025 | 8.99 | 9.00 | 8.83 | 8.92 | 8.92 | -0.89% | 14,996,444 |
| Jul 10, 2025 | 9.13 | 9.20 | 8.90 | 9.00 | 9.00 | -1.42% | 18,513,345 |
| Jul 9, 2025 | 9.34 | 9.37 | 9.10 | 9.13 | 9.13 | 0.11% | 23,265,645 |
| Jul 8, 2025 | 8.96 | 9.19 | 8.92 | 9.12 | 9.12 | 1.90% | 14,806,465 |
| Jul 7, 2025 | 8.95 | 9.00 | 8.84 | 8.95 | 8.95 | -0.11% | 11,250,380 |
| Jul 4, 2025 | 9.20 | 9.24 | 8.95 | 8.96 | 8.96 | -2.61% | 18,100,845 |
| Jul 3, 2025 | 9.04 | 9.39 | 8.96 | 9.20 | 9.20 | 2.34% | 20,958,260 |
| Jul 2, 2025 | 9.18 | 9.18 | 8.90 | 8.99 | 8.99 | -2.07% | 19,518,010 |
| Jul 1, 2025 | 9.25 | 9.33 | 9.13 | 9.18 | 9.18 | -1.18% | 22,060,300 |
| Jun 30, 2025 | 9.08 | 9.29 | 9.05 | 9.29 | 9.29 | 2.77% | 30,844,300 |
| Jun 27, 2025 | 9.01 | 9.08 | 8.95 | 9.04 | 9.04 | 0.44% | 18,037,432 |
| Jun 26, 2025 | 9.05 | 9.22 | 8.99 | 9.00 | 9.00 | -0.55% | 26,665,894 |
| Jun 25, 2025 | 8.98 | 9.07 | 8.90 | 9.05 | 9.05 | 0.22% | 19,975,400 |
| Jun 24, 2025 | 8.86 | 9.06 | 8.83 | 9.03 | 9.03 | 1.35% | 22,182,670 |
| Jun 23, 2025 | 8.74 | 8.94 | 8.65 | 8.91 | 8.91 | 2.30% | 17,675,740 |
| Jun 20, 2025 | 8.80 | 8.90 | 8.70 | 8.71 | 8.71 | -1.47% | 16,439,160 |
| Jun 19, 2025 | 9.10 | 9.16 | 8.76 | 8.84 | 8.84 | -3.49% | 27,387,380 |
| Jun 18, 2025 | 8.86 | 9.23 | 8.81 | 9.16 | 9.16 | 2.69% | 38,257,028 |
| Jun 17, 2025 | 8.89 | 8.96 | 8.78 | 8.92 | 8.92 | -1.11% | 26,430,940 |
| Jun 16, 2025 | 8.99 | 9.25 | 8.71 | 9.02 | 9.02 | 1.92% | 44,185,784 |
| Jun 13, 2025 | 8.61 | 8.87 | 8.39 | 8.85 | 8.85 | 2.19% | 31,183,280 |
| Jun 12, 2025 | 8.45 | 8.72 | 8.42 | 8.66 | 8.66 | 2.00% | 16,753,790 |
| Jun 11, 2025 | 8.47 | 8.60 | 8.46 | 8.49 | 8.49 | - | 9,053,425 |
| Jun 10, 2025 | 8.72 | 8.72 | 8.35 | 8.49 | 8.49 | -2.64% | 14,742,000 |
| Jun 9, 2025 | 8.54 | 8.72 | 8.54 | 8.72 | 8.72 | 1.99% | 13,036,205 |
| Jun 6, 2025 | 8.58 | 8.70 | 8.52 | 8.55 | 8.55 | -0.70% | 8,715,300 |
| Jun 5, 2025 | 8.55 | 8.69 | 8.46 | 8.61 | 8.61 | 0.47% | 11,870,500 |
| Jun 4, 2025 | 8.48 | 8.67 | 8.45 | 8.57 | 8.57 | 1.18% | 15,337,645 |
| Jun 3, 2025 | 8.29 | 8.74 | 8.26 | 8.47 | 8.47 | 1.93% | 17,016,100 |
| May 30, 2025 | 8.48 | 8.49 | 8.25 | 8.31 | 8.31 | -3.03% | 13,688,930 |
| May 29, 2025 | 8.50 | 8.61 | 8.36 | 8.57 | 8.57 | 1.90% | 18,777,290 |
| May 28, 2025 | 8.46 | 8.51 | 8.31 | 8.41 | 8.41 | -0.71% | 9,505,600 |
| May 27, 2025 | 8.50 | 8.54 | 8.34 | 8.47 | 8.47 | -0.47% | 7,680,300 |
| May 26, 2025 | 8.32 | 8.52 | 8.31 | 8.51 | 8.51 | 1.67% | 9,536,776 |
| May 23, 2025 | 8.53 | 8.61 | 8.30 | 8.37 | 8.37 | -1.88% | 11,766,260 |