Shenzhen Sunshine Laser & Electronics Technology Co., Ltd. (SHE:300227)
China · Delayed Price · Currency is CNY 11.84
+0.21 (1.81%)
Jan 23, 2026, 3:05 PM CST
SHE:300227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11.60 | 11.88 | 11.50 | 11.84 | 11.84 | 1.81% | 40,751,810 |
| Jan 22, 2026 | 11.24 | 11.88 | 11.13 | 11.63 | 11.63 | 3.47% | 54,912,480 |
| Jan 21, 2026 | 11.27 | 11.30 | 11.01 | 11.24 | 11.24 | 0.63% | 29,776,900 |
| Jan 20, 2026 | 11.24 | 11.56 | 10.98 | 11.17 | 11.17 | -1.59% | 51,904,890 |
| Jan 19, 2026 | 10.51 | 12.40 | 10.42 | 11.35 | 11.35 | 8.30% | 87,697,460 |
| Jan 16, 2026 | 10.01 | 10.63 | 9.97 | 10.48 | 10.48 | 5.12% | 39,636,690 |
| Jan 15, 2026 | 9.90 | 10.00 | 9.76 | 9.97 | 9.97 | -0.40% | 16,881,080 |
| Jan 14, 2026 | 10.00 | 10.20 | 9.83 | 10.01 | 10.01 | 0.20% | 25,663,040 |
| Jan 13, 2026 | 10.29 | 10.31 | 9.96 | 9.99 | 9.99 | -3.48% | 27,413,715 |
| Jan 12, 2026 | 10.16 | 10.42 | 10.11 | 10.35 | 10.35 | 3.19% | 33,986,170 |
| Jan 9, 2026 | 9.91 | 10.15 | 9.85 | 10.03 | 10.03 | 2.24% | 30,660,520 |
| Jan 8, 2026 | 9.70 | 9.89 | 9.66 | 9.81 | 9.81 | 0.41% | 21,148,162 |
| Jan 7, 2026 | 9.80 | 9.89 | 9.55 | 9.77 | 9.77 | -0.61% | 29,098,190 |
| Jan 6, 2026 | 9.89 | 10.09 | 9.74 | 9.83 | 9.83 | -1.11% | 38,699,590 |
| Jan 5, 2026 | 9.25 | 9.99 | 9.11 | 9.94 | 9.94 | 7.93% | 50,870,170 |
| Dec 31, 2025 | 9.06 | 9.24 | 9.01 | 9.21 | 9.21 | 1.66% | 15,724,330 |
| Dec 30, 2025 | 9.07 | 9.15 | 9.00 | 9.06 | 9.06 | -0.44% | 10,656,100 |
| Dec 29, 2025 | 8.97 | 9.13 | 8.95 | 9.10 | 9.10 | 1.22% | 13,088,200 |
| Dec 26, 2025 | 9.12 | 9.13 | 8.93 | 8.99 | 8.99 | -1.21% | 11,520,300 |
| Dec 25, 2025 | 9.00 | 9.11 | 8.91 | 9.10 | 9.10 | 2.13% | 13,129,490 |
| Dec 24, 2025 | 8.69 | 8.96 | 8.68 | 8.91 | 8.91 | 2.41% | 11,570,400 |
| Dec 23, 2025 | 8.80 | 8.90 | 8.68 | 8.70 | 8.70 | -1.58% | 8,443,574 |
| Dec 22, 2025 | 8.86 | 8.90 | 8.82 | 8.84 | 8.84 | -0.34% | 8,418,900 |
| Dec 19, 2025 | 8.65 | 8.87 | 8.65 | 8.87 | 8.87 | 2.31% | 10,976,600 |
| Dec 18, 2025 | 8.48 | 8.78 | 8.46 | 8.67 | 8.67 | 1.40% | 9,450,734 |
| Dec 17, 2025 | 8.53 | 8.62 | 8.29 | 8.55 | 8.55 | 0.23% | 12,421,300 |
| Dec 16, 2025 | 8.79 | 8.82 | 8.49 | 8.53 | 8.53 | -3.18% | 12,046,100 |
| Dec 15, 2025 | 8.76 | 8.91 | 8.63 | 8.81 | 8.81 | 0.34% | 10,960,070 |
| Dec 12, 2025 | 8.75 | 8.96 | 8.73 | 8.78 | 8.78 | 0.11% | 10,619,940 |
| Dec 11, 2025 | 8.91 | 8.97 | 8.77 | 8.77 | 8.77 | -1.24% | 9,967,800 |
| Dec 10, 2025 | 9.03 | 9.09 | 8.79 | 8.88 | 8.88 | -2.20% | 12,568,640 |
| Dec 9, 2025 | 9.06 | 9.13 | 8.99 | 9.08 | 9.08 | -0.22% | 11,052,940 |
| Dec 8, 2025 | 8.91 | 9.18 | 8.90 | 9.10 | 9.10 | 2.59% | 14,311,200 |
| Dec 5, 2025 | 8.71 | 8.88 | 8.66 | 8.87 | 8.87 | 1.49% | 7,325,604 |
| Dec 4, 2025 | 8.81 | 8.91 | 8.69 | 8.74 | 8.74 | -0.34% | 9,726,314 |
| Dec 3, 2025 | 8.96 | 8.96 | 8.71 | 8.77 | 8.77 | -2.23% | 9,908,100 |
| Dec 2, 2025 | 8.93 | 8.99 | 8.82 | 8.97 | 8.97 | - | 8,384,140 |
| Dec 1, 2025 | 8.95 | 9.09 | 8.90 | 8.97 | 8.97 | 0.22% | 11,156,540 |
| Nov 28, 2025 | 8.76 | 8.97 | 8.72 | 8.95 | 8.95 | 2.64% | 12,113,400 |
| Nov 27, 2025 | 8.78 | 8.83 | 8.70 | 8.72 | 8.72 | -0.57% | 8,396,400 |
| Nov 26, 2025 | 8.92 | 8.95 | 8.73 | 8.77 | 8.77 | -1.46% | 10,091,762 |
| Nov 25, 2025 | 8.88 | 8.99 | 8.76 | 8.90 | 8.90 | 0.23% | 11,268,110 |
| Nov 24, 2025 | 8.49 | 8.90 | 8.45 | 8.88 | 8.88 | 5.71% | 15,845,300 |
| Nov 21, 2025 | 8.78 | 8.85 | 8.37 | 8.40 | 8.40 | -5.08% | 16,194,140 |
| Nov 20, 2025 | 8.92 | 9.02 | 8.81 | 8.85 | 8.85 | -0.45% | 9,149,440 |
| Nov 19, 2025 | 9.03 | 9.08 | 8.83 | 8.89 | 8.89 | -1.88% | 13,297,300 |
| Nov 18, 2025 | 9.42 | 9.42 | 9.02 | 9.06 | 9.06 | -3.92% | 21,560,680 |
| Nov 17, 2025 | 9.28 | 9.46 | 9.27 | 9.43 | 9.43 | 1.29% | 11,949,600 |
| Nov 14, 2025 | 9.31 | 9.43 | 9.18 | 9.31 | 9.31 | -0.43% | 13,275,740 |
| Nov 13, 2025 | 9.22 | 9.53 | 9.14 | 9.35 | 9.35 | 2.07% | 15,759,110 |