Sungrow Power Supply Co., Ltd. (SHE:300274)
China · Delayed Price · Currency is CNY 75.30
+3.30 (4.58%)
Aug 1, 2025, 3:04 PM CST
Sungrow Power Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.03 | 75.38 | 71.88 | 75.30 | 75.30 | 4.58% | 56,492,594 |
| 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 |
| Jun 12, 2025 | 63.95 | 64.42 | 63.03 | 64.20 | 63.12 | 0.02% | 21,908,793 |
| Jun 11, 2025 | 64.05 | 64.96 | 63.70 | 64.19 | 63.11 | 0.06% | 26,247,929 |
| Jun 10, 2025 | 63.00 | 65.50 | 62.80 | 64.15 | 63.07 | 1.84% | 59,721,012 |
| Jun 9, 2025 | 60.99 | 63.19 | 60.80 | 62.99 | 61.93 | 3.60% | 40,725,927 |
| Jun 6, 2025 | 61.56 | 61.60 | 60.72 | 60.80 | 59.78 | -0.88% | 17,997,697 |
| Jun 5, 2025 | 61.13 | 61.50 | 60.53 | 61.34 | 60.31 | 0.61% | 20,314,464 |
| Jun 4, 2025 | 60.46 | 61.30 | 60.45 | 60.97 | 59.94 | 1.28% | 17,609,311 |
| Jun 3, 2025 | 59.98 | 60.48 | 59.87 | 60.20 | 59.19 | -0.31% | 12,182,257 |
| May 30, 2025 | 60.70 | 60.75 | 60.13 | 60.39 | 59.37 | -1.06% | 17,167,676 |
| May 29, 2025 | 60.92 | 61.25 | 60.59 | 61.04 | 60.01 | 1.26% | 19,768,526 |
| May 28, 2025 | 60.86 | 61.08 | 60.12 | 60.28 | 59.27 | -0.46% | 13,717,005 |
| May 27, 2025 | 60.90 | 61.00 | 60.36 | 60.56 | 59.54 | -0.53% | 13,933,633 |
| May 26, 2025 | 60.20 | 61.55 | 60.20 | 60.88 | 59.86 | 0.46% | 20,403,233 |
| May 23, 2025 | 61.88 | 62.03 | 60.53 | 60.60 | 59.58 | -3.06% | 52,229,273 |