Sungrow Power Supply Co., Ltd. (SHE:300274)
China
· Delayed Price · Currency is CNY 157.50
-2.34 (-1.46%)
Sep 26, 2025, 3:04 PM CST
Sungrow Power Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 159.84 | 167.48 | 157.00 | 157.50 | 157.50 | -1.46% | 89,984,102 |
| Sep 25, 2025 | 153.98 | 163.25 | 151.86 | 159.84 | 159.84 | 3.66% | 102,211,538 |
| Sep 24, 2025 | 143.41 | 156.00 | 143.02 | 154.20 | 154.20 | 7.43% | 121,767,850 |
| Sep 23, 2025 | 137.20 | 148.55 | 137.20 | 143.54 | 143.54 | 4.60% | 118,661,258 |
| Sep 22, 2025 | 136.00 | 139.00 | 134.56 | 137.23 | 137.23 | 0.02% | 66,932,459 |
| Sep 19, 2025 | 141.07 | 142.30 | 136.88 | 137.20 | 137.20 | -3.75% | 85,327,462 |
| Sep 18, 2025 | 140.00 | 148.11 | 135.86 | 142.55 | 142.55 | 1.11% | 136,755,980 |
| Sep 17, 2025 | 140.80 | 144.24 | 137.20 | 140.99 | 140.99 | 0.48% | 93,275,816 |
| Sep 16, 2025 | 137.81 | 143.08 | 135.67 | 140.31 | 140.31 | 2.66% | 108,528,250 |
| Sep 15, 2025 | 138.00 | 149.32 | 136.57 | 136.67 | 136.67 | 2.05% | 150,983,621 |
| Sep 12, 2025 | 135.97 | 141.00 | 132.50 | 133.92 | 133.92 | -2.49% | 112,962,976 |
| Sep 11, 2025 | 126.53 | 137.34 | 123.50 | 137.34 | 137.34 | 7.05% | 134,688,456 |
| Sep 10, 2025 | 127.31 | 131.36 | 125.10 | 128.30 | 128.30 | -1.22% | 119,746,225 |
| Sep 9, 2025 | 132.20 | 135.34 | 128.42 | 129.88 | 129.88 | -5.18% | 130,705,566 |
| Sep 8, 2025 | 140.10 | 146.87 | 133.76 | 136.98 | 136.98 | 1.21% | 188,710,824 |
| Sep 5, 2025 | 116.19 | 137.66 | 116.19 | 135.34 | 135.34 | 16.67% | 169,955,747 |
| Sep 4, 2025 | 118.50 | 124.08 | 113.06 | 116.00 | 116.00 | 0.96% | 165,185,561 |
| Sep 3, 2025 | 101.30 | 119.00 | 100.00 | 114.90 | 114.90 | 15.30% | 142,932,365 |
| Sep 2, 2025 | 99.69 | 105.37 | 98.86 | 99.65 | 99.65 | 0.45% | 84,247,939 |
| Sep 1, 2025 | 99.58 | 101.39 | 98.01 | 99.20 | 99.20 | -0.67% | 59,116,135 |
| Aug 29, 2025 | 99.55 | 103.36 | 97.72 | 99.87 | 99.87 | 0.31% | 76,323,937 |
| Aug 28, 2025 | 94.60 | 100.66 | 94.50 | 99.56 | 99.56 | 4.68% | 83,217,277 |
| Aug 27, 2025 | 95.55 | 99.36 | 94.54 | 95.11 | 95.11 | -1.96% | 84,134,597 |
| Aug 26, 2025 | 101.92 | 101.92 | 95.60 | 97.01 | 97.01 | -5.45% | 116,347,174 |
| Aug 25, 2025 | 99.70 | 103.50 | 99.48 | 102.60 | 102.60 | 4.84% | 74,193,610 |
| Aug 22, 2025 | 91.99 | 98.82 | 91.80 | 97.86 | 97.86 | 5.81% | 68,192,705 |
| Aug 21, 2025 | 94.46 | 94.66 | 92.05 | 92.49 | 92.49 | -2.93% | 49,814,302 |
| 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 |