Sungrow Power Supply Co., Ltd. (SHE:300274)
China · Delayed Price · Currency is CNY 181.58
+4.03 (2.27%)
Dec 5, 2025, 2:45 PM CST
Sungrow Power Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.14 | 180.88 | 176.14 | 176.41 | - | -0.64% | 6,668,948 |
| Dec 4, 2025 | 176.14 | 178.70 | 174.28 | 177.55 | 177.55 | 0.24% | 34,695,550 |
| Dec 3, 2025 | 181.65 | 183.58 | 175.80 | 177.13 | 177.13 | -0.88% | 46,024,920 |
| Dec 2, 2025 | 178.14 | 180.50 | 175.00 | 178.70 | 178.70 | -0.48% | 33,305,220 |
| Dec 1, 2025 | 183.00 | 183.91 | 174.32 | 179.56 | 179.56 | -1.83% | 59,931,480 |
| Nov 28, 2025 | 180.03 | 187.49 | 180.03 | 182.90 | 182.90 | 1.09% | 51,208,430 |
| Nov 27, 2025 | 187.00 | 192.88 | 180.16 | 180.93 | 180.93 | -0.88% | 74,717,870 |
| Nov 26, 2025 | 175.19 | 187.92 | 173.15 | 182.53 | 182.53 | 3.88% | 84,009,570 |
| Nov 25, 2025 | 172.30 | 179.95 | 169.20 | 175.71 | 175.71 | 4.95% | 77,232,940 |
| Nov 24, 2025 | 169.98 | 171.78 | 164.38 | 167.42 | 167.42 | -0.28% | 58,792,400 |
| Nov 21, 2025 | 170.02 | 174.25 | 167.51 | 167.89 | 167.89 | -5.34% | 69,045,250 |
| Nov 20, 2025 | 181.00 | 184.72 | 176.76 | 177.36 | 177.36 | 0.49% | 59,955,390 |
| Nov 19, 2025 | 174.03 | 179.77 | 173.50 | 176.50 | 176.50 | 0.85% | 48,886,930 |
| Nov 18, 2025 | 183.69 | 184.48 | 172.75 | 175.02 | 175.02 | -4.77% | 83,476,970 |
| Nov 17, 2025 | 182.54 | 186.99 | 180.70 | 183.79 | 183.79 | -0.65% | 57,255,140 |
| Nov 14, 2025 | 185.00 | 194.10 | 184.11 | 185.00 | 185.00 | -2.89% | 65,185,320 |
| Nov 13, 2025 | 190.23 | 194.92 | 186.11 | 190.51 | 190.51 | 1.53% | 85,241,610 |
| Nov 12, 2025 | 188.87 | 192.85 | 182.21 | 187.63 | 187.63 | -2.78% | 87,989,280 |
| Nov 11, 2025 | 200.00 | 204.02 | 191.10 | 193.00 | 193.00 | -0.52% | 80,019,060 |
| Nov 10, 2025 | 203.20 | 205.00 | 189.39 | 194.00 | 194.00 | -3.48% | 90,208,800 |
| Nov 7, 2025 | 202.01 | 209.50 | 199.88 | 201.00 | 201.00 | -2.14% | 75,430,070 |
| Nov 6, 2025 | 201.96 | 209.88 | 197.99 | 205.40 | 205.40 | 2.44% | 106,613,500 |
| Nov 5, 2025 | 181.31 | 202.68 | 181.31 | 200.50 | 200.50 | 7.11% | 121,005,500 |
| Nov 4, 2025 | 200.00 | 200.11 | 185.72 | 187.19 | 187.19 | -6.16% | 103,821,900 |
| Nov 3, 2025 | 193.07 | 199.88 | 188.00 | 199.47 | 199.47 | 5.09% | 100,944,700 |
| Oct 31, 2025 | 195.59 | 203.38 | 187.49 | 189.80 | 189.80 | -2.51% | 98,538,990 |
| Oct 30, 2025 | 194.90 | 203.88 | 192.31 | 194.68 | 194.68 | 1.67% | 127,175,300 |
| Oct 29, 2025 | 169.99 | 194.97 | 168.91 | 191.49 | 191.49 | 15.44% | 145,290,700 |
| Oct 28, 2025 | 164.02 | 169.50 | 162.08 | 165.88 | 165.88 | -0.64% | 65,009,440 |
| Oct 27, 2025 | 169.18 | 172.63 | 162.66 | 166.95 | 166.95 | 1.18% | 94,395,260 |
| Oct 24, 2025 | 156.00 | 165.65 | 154.00 | 165.00 | 165.00 | 7.48% | 91,066,230 |
| Oct 23, 2025 | 148.13 | 154.29 | 146.88 | 153.52 | 153.52 | 2.81% | 56,689,700 |
| Oct 22, 2025 | 151.00 | 152.33 | 147.45 | 149.32 | 149.32 | -2.27% | 50,759,940 |
| Oct 21, 2025 | 149.80 | 157.00 | 144.00 | 152.79 | 152.79 | 2.80% | 81,369,310 |
| Oct 20, 2025 | 149.00 | 153.19 | 146.66 | 148.63 | 148.63 | 2.36% | 81,853,280 |
| Oct 17, 2025 | 160.18 | 160.93 | 144.98 | 145.21 | 144.26 | -10.91% | 121,139,400 |
| Oct 16, 2025 | 149.78 | 164.76 | 149.00 | 163.00 | 161.93 | 7.66% | 128,279,400 |
| Oct 15, 2025 | 139.83 | 152.08 | 136.13 | 151.40 | 150.41 | 8.31% | 108,169,400 |
| Oct 14, 2025 | 144.84 | 151.00 | 139.10 | 139.79 | 138.88 | -1.01% | 103,614,200 |
| Oct 13, 2025 | 139.02 | 144.38 | 136.10 | 141.22 | 140.30 | -3.62% | 107,810,300 |
| Oct 10, 2025 | 155.73 | 158.20 | 145.00 | 146.52 | 145.56 | -7.79% | 112,500,200 |
| Oct 9, 2025 | 161.88 | 164.90 | 157.66 | 158.89 | 157.85 | -1.91% | 91,854,080 |
| Sep 30, 2025 | 165.00 | 167.69 | 157.21 | 161.98 | 160.92 | -1.83% | 92,850,450 |
| Sep 29, 2025 | 163.00 | 169.80 | 161.10 | 165.00 | 163.92 | 4.76% | 99,539,360 |
| Sep 26, 2025 | 159.84 | 167.48 | 157.00 | 157.50 | 156.47 | -1.46% | 89,979,700 |
| Sep 25, 2025 | 153.98 | 163.25 | 151.86 | 159.84 | 158.79 | 3.66% | 102,198,800 |
| Sep 24, 2025 | 143.41 | 156.00 | 143.02 | 154.20 | 153.19 | 7.43% | 119,440,600 |
| Sep 23, 2025 | 137.20 | 148.55 | 137.20 | 143.54 | 142.60 | 4.60% | 118,658,500 |
| Sep 22, 2025 | 136.00 | 139.00 | 134.56 | 137.23 | 136.33 | 0.02% | 66,925,850 |
| Sep 19, 2025 | 141.07 | 142.30 | 136.88 | 137.20 | 136.30 | -3.75% | 85,317,860 |