Sungrow Power Supply Co., Ltd. (SHE:300274)
China · Delayed Price · Currency is CNY 97.80
+5.31 (5.74%)
Aug 22, 2025, 11:45 AM CST
Sungrow Power Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 94.46 | 94.66 | 92.05 | 92.49 | 92.49 | -2.93% | 49,812,502 |
| Aug 20, 2025 | 95.45 | 96.70 | 92.60 | 95.28 | 95.28 | -1.23% | 59,765,573 |
| Aug 19, 2025 | 95.00 | 99.92 | 94.57 | 96.47 | 96.47 | 1.14% | 73,496,354 |
| Aug 18, 2025 | 95.50 | 96.37 | 93.91 | 95.38 | 95.38 | 1.17% | 61,022,019 |
| Aug 15, 2025 | 87.60 | 96.00 | 87.41 | 94.28 | 94.28 | 7.20% | 90,564,793 |
| Aug 14, 2025 | 88.18 | 89.39 | 86.51 | 87.95 | 87.95 | -1.21% | 51,010,423 |
| Aug 13, 2025 | 88.00 | 89.88 | 86.73 | 89.03 | 89.03 | 1.06% | 69,600,872 |
| Aug 12, 2025 | 84.60 | 88.28 | 82.80 | 88.10 | 88.10 | 4.24% | 78,889,095 |
| Aug 11, 2025 | 81.66 | 84.74 | 81.30 | 84.52 | 84.52 | 3.58% | 85,236,238 |
| Aug 8, 2025 | 74.52 | 85.90 | 74.50 | 81.60 | 81.60 | 9.08% | 119,116,340 |
| Aug 7, 2025 | 76.80 | 76.89 | 74.47 | 74.81 | 74.81 | -2.72% | 39,320,716 |
| Aug 6, 2025 | 75.00 | 77.22 | 74.96 | 76.90 | 76.90 | 1.98% | 40,646,078 |
| Aug 5, 2025 | 73.57 | 76.20 | 72.69 | 75.41 | 75.41 | 2.21% | 38,670,219 |
| Aug 4, 2025 | 74.27 | 74.46 | 72.60 | 73.78 | 73.78 | -2.02% | 34,098,776 |
| Aug 1, 2025 | 72.03 | 75.38 | 71.88 | 75.30 | 75.30 | 4.58% | 56,495,694 |
| Jul 31, 2025 | 74.00 | 75.63 | 71.55 | 72.00 | 72.00 | -3.47% | 46,401,686 |
| Jul 30, 2025 | 75.50 | 76.45 | 74.00 | 74.59 | 74.59 | -1.14% | 35,847,700 |
| Jul 29, 2025 | 74.21 | 76.04 | 73.60 | 75.45 | 75.45 | 1.68% | 33,654,202 |
| Jul 28, 2025 | 75.04 | 75.49 | 73.83 | 74.20 | 74.20 | -2.08% | 36,609,200 |
| Jul 25, 2025 | 76.30 | 76.65 | 75.70 | 75.78 | 75.78 | -0.79% | 28,382,988 |
| Jul 24, 2025 | 72.87 | 76.54 | 72.68 | 76.38 | 76.38 | 4.47% | 56,520,121 |
| Jul 23, 2025 | 74.47 | 74.68 | 72.82 | 73.11 | 73.11 | -1.38% | 34,809,833 |
| Jul 22, 2025 | 72.80 | 74.26 | 72.20 | 74.13 | 74.13 | 1.90% | 47,621,558 |
| Jul 21, 2025 | 72.49 | 73.02 | 72.13 | 72.75 | 72.75 | 0.68% | 26,928,746 |
| Jul 18, 2025 | 74.00 | 74.35 | 72.20 | 72.26 | 72.26 | -2.48% | 46,818,172 |
| Jul 17, 2025 | 75.05 | 76.54 | 73.33 | 74.10 | 74.10 | -0.55% | 48,479,750 |
| Jul 16, 2025 | 74.50 | 75.02 | 73.25 | 74.51 | 74.51 | -0.85% | 37,431,670 |
| Jul 15, 2025 | 74.60 | 76.90 | 74.10 | 75.15 | 75.15 | -0.61% | 45,866,424 |
| Jul 14, 2025 | 75.91 | 77.16 | 74.01 | 75.61 | 75.61 | -0.72% | 54,101,268 |
| Jul 11, 2025 | 76.11 | 76.76 | 75.38 | 76.16 | 76.16 | -0.38% | 45,933,951 |
| Jul 10, 2025 | 73.83 | 78.09 | 73.83 | 76.45 | 76.45 | 4.23% | 91,181,841 |
| Jul 9, 2025 | 73.78 | 74.38 | 72.65 | 73.35 | 73.35 | -0.57% | 47,909,907 |
| Jul 8, 2025 | 67.50 | 74.60 | 67.36 | 73.77 | 73.77 | 9.45% | 103,315,942 |
| Jul 7, 2025 | 67.40 | 68.57 | 67.03 | 67.40 | 67.40 | -0.44% | 23,068,820 |
| Jul 4, 2025 | 70.66 | 70.66 | 67.63 | 67.70 | 67.70 | -2.97% | 45,589,081 |
| Jul 3, 2025 | 68.45 | 70.00 | 67.62 | 69.77 | 69.77 | 1.93% | 40,901,203 |
| Jul 2, 2025 | 68.70 | 69.45 | 68.10 | 68.45 | 68.45 | -0.35% | 34,708,163 |
| Jul 1, 2025 | 67.50 | 69.25 | 66.70 | 68.69 | 68.69 | 1.36% | 39,316,972 |
| Jun 30, 2025 | 66.09 | 68.29 | 65.81 | 67.77 | 67.77 | 3.58% | 52,325,209 |
| Jun 27, 2025 | 64.40 | 66.66 | 64.25 | 65.43 | 65.43 | 2.04% | 43,049,143 |
| Jun 26, 2025 | 65.51 | 65.58 | 64.02 | 64.12 | 64.12 | -2.52% | 27,424,290 |
| Jun 25, 2025 | 65.31 | 65.92 | 64.25 | 65.78 | 65.78 | 0.84% | 29,762,397 |
| Jun 24, 2025 | 64.20 | 65.94 | 64.20 | 65.23 | 65.23 | 2.00% | 29,248,877 |
| Jun 23, 2025 | 62.20 | 64.36 | 62.09 | 63.95 | 63.95 | 2.12% | 26,538,994 |
| Jun 20, 2025 | 62.76 | 64.50 | 62.56 | 62.62 | 62.62 | -0.57% | 25,754,686 |
| Jun 19, 2025 | 64.83 | 65.20 | 62.69 | 62.98 | 62.98 | -3.46% | 33,224,283 |
| Jun 18, 2025 | 65.01 | 65.60 | 64.02 | 65.24 | 65.24 | 3.92% | 48,163,347 |
| Jun 17, 2025 | 63.35 | 63.46 | 62.42 | 62.78 | 62.78 | -0.74% | 16,639,600 |
| Jun 16, 2025 | 62.20 | 64.32 | 62.07 | 63.25 | 63.25 | 1.35% | 21,880,118 |
| Jun 13, 2025 | 62.90 | 63.60 | 62.35 | 62.41 | 62.41 | -2.79% | 20,874,268 |