Sungrow Power Supply Co., Ltd. (SHE:300274)
China · Delayed Price · Currency is CNY 185.00
-5.51 (-2.89%)
Nov 14, 2025, 3:11 PM CST
Sungrow Power Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 202.01 | 202.01 | 184.11 | 185.00 | 185.00 | -2.89% | 66,219,535 |
| Nov 13, 2025 | 190.23 | 194.92 | 186.11 | 190.51 | 190.51 | 1.53% | 85,241,617 |
| Nov 12, 2025 | 188.87 | 192.85 | 182.21 | 187.63 | 187.63 | -2.78% | 88,850,157 |
| Nov 11, 2025 | 200.00 | 204.02 | 191.10 | 193.00 | 193.00 | -0.52% | 80,019,064 |
| Nov 10, 2025 | 203.20 | 205.00 | 189.39 | 194.00 | 194.00 | -3.48% | 90,218,005 |
| Nov 7, 2025 | 202.01 | 209.50 | 199.88 | 201.00 | 201.00 | -2.14% | 75,439,473 |
| Nov 6, 2025 | 201.96 | 209.88 | 197.99 | 205.40 | 205.40 | 2.44% | 106,623,769 |
| Nov 5, 2025 | 181.31 | 202.68 | 181.31 | 200.50 | 200.50 | 7.11% | 121,011,683 |
| Nov 4, 2025 | 200.00 | 200.11 | 185.72 | 187.19 | 187.19 | -6.16% | 103,829,803 |
| Nov 3, 2025 | 193.07 | 199.88 | 188.00 | 199.47 | 199.47 | 5.09% | 100,956,114 |
| Oct 31, 2025 | 195.59 | 203.38 | 187.49 | 189.80 | 189.80 | -2.51% | 98,546,898 |
| Oct 30, 2025 | 194.90 | 203.88 | 192.31 | 194.68 | 194.68 | 1.67% | 127,189,227 |
| Oct 29, 2025 | 169.99 | 194.97 | 168.91 | 191.49 | 191.49 | 15.44% | 145,293,946 |
| Oct 28, 2025 | 164.02 | 169.50 | 162.08 | 165.88 | 165.88 | -0.64% | 65,015,949 |
| Oct 27, 2025 | 169.18 | 172.63 | 162.66 | 166.95 | 166.95 | 1.18% | 94,401,666 |
| Oct 24, 2025 | 156.00 | 165.65 | 154.00 | 165.00 | 165.00 | 7.48% | 91,076,431 |
| Oct 23, 2025 | 148.13 | 154.29 | 146.88 | 153.52 | 153.52 | 2.81% | 56,693,003 |
| Oct 22, 2025 | 151.00 | 152.33 | 147.45 | 149.32 | 149.32 | -2.27% | 50,763,442 |
| Oct 21, 2025 | 149.80 | 157.00 | 144.00 | 152.79 | 152.79 | 2.80% | 81,375,018 |
| Oct 20, 2025 | 149.00 | 153.19 | 146.66 | 148.63 | 148.63 | 2.36% | 81,857,986 |
| Oct 17, 2025 | 160.18 | 160.93 | 144.98 | 145.21 | 144.26 | -10.91% | 121,145,074 |
| Oct 16, 2025 | 149.78 | 164.76 | 149.00 | 163.00 | 161.93 | 7.66% | 128,288,172 |
| Oct 15, 2025 | 139.83 | 152.08 | 136.13 | 151.40 | 150.41 | 8.31% | 108,175,955 |
| Oct 14, 2025 | 144.84 | 151.00 | 139.10 | 139.79 | 138.88 | -1.01% | 103,617,230 |
| Oct 13, 2025 | 139.02 | 144.38 | 136.10 | 141.22 | 140.30 | -3.62% | 107,822,856 |
| Oct 10, 2025 | 155.73 | 158.20 | 145.00 | 146.52 | 145.56 | -7.79% | 112,502,943 |
| Oct 9, 2025 | 161.88 | 164.90 | 157.66 | 158.89 | 157.85 | -1.91% | 91,866,285 |
| Sep 30, 2025 | 165.00 | 167.69 | 157.21 | 161.98 | 160.92 | -1.83% | 92,860,353 |
| Sep 29, 2025 | 163.00 | 169.80 | 161.10 | 165.00 | 163.92 | 4.76% | 99,544,366 |
| Sep 26, 2025 | 159.84 | 167.48 | 157.00 | 157.50 | 156.47 | -1.46% | 89,995,402 |
| Sep 25, 2025 | 153.98 | 163.25 | 151.86 | 159.84 | 158.79 | 3.66% | 102,211,538 |
| Sep 24, 2025 | 143.41 | 156.00 | 143.02 | 154.20 | 153.19 | 7.43% | 121,767,850 |
| Sep 23, 2025 | 137.20 | 148.55 | 137.20 | 143.54 | 142.60 | 4.60% | 118,661,258 |
| Sep 22, 2025 | 136.00 | 139.00 | 134.56 | 137.23 | 136.33 | 0.02% | 66,932,459 |
| Sep 19, 2025 | 141.07 | 142.30 | 136.88 | 137.20 | 136.30 | -3.75% | 85,327,462 |
| Sep 18, 2025 | 140.00 | 148.11 | 135.86 | 142.55 | 141.62 | 1.11% | 136,755,980 |
| Sep 17, 2025 | 140.80 | 144.24 | 137.20 | 140.99 | 140.07 | 0.48% | 93,275,816 |
| Sep 16, 2025 | 137.81 | 143.08 | 135.67 | 140.31 | 139.39 | 2.66% | 108,528,250 |
| Sep 15, 2025 | 138.00 | 149.32 | 136.57 | 136.67 | 135.78 | 2.05% | 150,983,621 |
| Sep 12, 2025 | 135.97 | 141.00 | 132.50 | 133.92 | 133.04 | -2.49% | 112,962,976 |
| Sep 11, 2025 | 126.53 | 137.34 | 123.50 | 137.34 | 136.44 | 7.05% | 134,688,456 |
| Sep 10, 2025 | 127.31 | 131.36 | 125.10 | 128.30 | 127.46 | -1.22% | 119,746,225 |
| Sep 9, 2025 | 132.20 | 135.34 | 128.42 | 129.88 | 129.03 | -5.18% | 130,705,566 |
| Sep 8, 2025 | 140.10 | 146.87 | 133.76 | 136.98 | 136.08 | 1.21% | 188,710,824 |
| Sep 5, 2025 | 116.19 | 137.66 | 116.19 | 135.34 | 134.45 | 16.67% | 169,955,747 |
| Sep 4, 2025 | 118.50 | 124.08 | 113.06 | 116.00 | 115.24 | 0.96% | 165,185,561 |
| Sep 3, 2025 | 101.30 | 119.00 | 100.00 | 114.90 | 114.15 | 15.30% | 142,932,365 |
| Sep 2, 2025 | 99.69 | 105.37 | 98.86 | 99.65 | 99.00 | 0.45% | 84,247,939 |
| Sep 1, 2025 | 99.58 | 101.39 | 98.01 | 99.20 | 98.55 | -0.67% | 59,116,135 |
| Aug 29, 2025 | 99.55 | 103.36 | 97.72 | 99.87 | 99.22 | 0.31% | 76,323,937 |