Sungrow Power Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	167.30	173.00	164.50	165.38	165.38	-1.09%	113,316,100
May 20, 2026	158.34	170.89	156.10	167.20	167.20	6.24%	117,718,500
May 19, 2026	154.00	161.32	153.72	157.38	157.38	3.37%	101,038,700
May 18, 2026	152.90	155.33	148.01	152.25	152.25	-0.46%	95,247,590
May 15, 2026	136.00	155.99	131.02	152.95	152.95	13.27%	173,461,500
May 14, 2026	142.65	143.80	134.21	135.03	135.03	-5.34%	82,048,940
May 13, 2026	139.50	142.98	139.40	142.65	142.65	2.00%	55,546,060
May 12, 2026	144.00	144.44	139.60	139.85	139.85	-2.91%	54,310,490
May 11, 2026	140.16	146.80	140.06	144.04	143.35	3.00%	74,684,450
May 8, 2026	138.06	142.99	138.00	139.85	139.18	0.25%	61,544,670
May 7, 2026	140.61	141.87	138.32	139.50	138.83	-0.73%	53,772,840
May 6, 2026	137.68	142.38	135.80	140.53	139.86	2.27%	72,947,650
Apr 30, 2026	138.47	140.21	136.40	137.41	136.75	-0.48%	63,872,530
Apr 29, 2026	129.00	138.88	127.00	138.07	137.41	6.30%	115,747,000
Apr 28, 2026	125.67	132.50	124.81	129.89	129.27	-1.14%	123,803,400
Apr 27, 2026	131.70	132.52	129.20	131.39	130.76	-1.79%	63,157,360
Apr 24, 2026	133.96	135.36	132.91	133.79	133.15	-0.53%	42,250,820
Apr 23, 2026	137.50	138.59	132.56	134.50	133.86	-1.76%	64,880,530
Apr 22, 2026	135.56	137.10	134.95	136.91	136.25	0.50%	57,853,840
Apr 21, 2026	135.99	136.77	133.35	136.23	135.58	0.76%	51,737,490
Apr 20, 2026	132.73	136.28	131.36	135.20	134.55	1.85%	65,911,870
Apr 17, 2026	133.08	135.78	132.06	132.75	132.11	-0.86%	65,205,390
Apr 16, 2026	135.00	135.88	132.92	133.90	133.26	0.01%	65,055,890
Apr 15, 2026	138.90	139.34	133.05	133.89	133.25	-3.99%	90,308,040
Apr 14, 2026	135.01	142.12	131.50	139.46	138.79	3.89%	106,453,800
Apr 13, 2026	129.03	136.31	129.02	134.24	133.60	2.64%	85,077,700
Apr 10, 2026	125.61	133.00	125.61	130.79	130.16	5.65%	104,979,400
Apr 9, 2026	125.34	125.36	122.80	123.80	123.21	-2.51%	59,568,240
Apr 8, 2026	124.56	127.30	123.85	126.99	126.38	3.85%	79,422,460
Apr 7, 2026	123.50	124.29	121.74	122.28	121.69	-0.84%	52,224,120
Apr 3, 2026	127.20	127.80	122.83	123.32	122.73	-3.09%	70,777,060
Apr 2, 2026	131.44	132.50	126.55	127.25	126.64	-5.36%	114,140,500
Apr 1, 2026	140.90	143.00	131.00	134.45	133.81	-10.82%	166,730,200
Mar 31, 2026	155.54	157.66	150.69	150.76	150.04	-4.04%	61,477,940
Mar 30, 2026	164.59	164.60	154.60	157.10	156.35	-3.83%	69,815,890
Mar 27, 2026	165.99	167.50	161.22	163.35	162.57	-1.60%	57,837,510
Mar 26, 2026	165.09	172.00	162.52	166.00	165.20	-0.65%	57,983,240
Mar 25, 2026	164.69	168.49	160.10	167.08	166.28	1.46%	69,325,750
Mar 24, 2026	169.90	171.38	156.89	164.68	163.89	-2.29%	89,546,040
Mar 23, 2026	175.00	179.46	167.01	168.54	167.73	-2.91%	102,058,300
Mar 20, 2026	166.53	180.15	163.65	173.60	172.77	5.15%	118,355,600
Mar 19, 2026	163.64	170.38	163.64	165.10	164.31	-0.89%	58,342,660
Mar 18, 2026	167.33	167.99	161.34	166.59	165.79	0.07%	64,282,460
Mar 17, 2026	174.65	177.13	166.10	166.48	165.68	-3.77%	73,092,800
Mar 16, 2026	179.00	179.20	170.20	173.00	172.17	-1.36%	72,537,380
Mar 13, 2026	175.09	181.99	174.86	175.39	174.55	1.32%	102,014,300
Mar 12, 2026	171.54	173.77	168.40	173.10	172.27	1.28%	102,568,700
Mar 11, 2026	156.42	175.66	156.39	170.92	170.10	9.49%	144,572,700
Mar 10, 2026	157.99	158.69	153.20	156.10	155.35	0.19%	59,341,750
Mar 9, 2026	148.49	156.85	147.57	155.80	155.05	4.01%	82,230,090