Canada markets closed

Sungrow Power Supply Co., Ltd. (300274.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
62.03-1.35 (-2.13%)
At close: 03:04PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202463.3363.8561.6262.0362.0318,310,208
Jun 27, 202463.4363.8562.5063.3863.3813,029,831
Jun 26, 202463.6965.3263.2564.1864.1815,398,057
Jun 25, 202467.0867.6363.5864.0664.0624,864,803
Jun 24, 202466.8068.2366.5567.6567.6513,480,829
Jun 21, 202467.9369.2866.7767.5067.5013,826,777
Jun 20, 202468.6569.1267.5967.9167.9111,543,271
Jun 19, 202470.1070.1068.2068.3968.3911,374,063
Jun 18, 202467.8070.4067.6869.5569.5520,560,825
Jun 17, 202466.3968.0865.1167.9467.9421,522,961
Jun 14, 202468.3568.7965.7566.5966.5937,828,986
Jun 13, 202468.8070.0067.6268.8468.8414,805,621
Jun 13, 20240.965 Dividend
Jun 13, 20241.4:1 Stock Split
Jun 12, 202469.6470.0068.5769.1668.1915,042,326
Jun 11, 202469.2070.4769.0470.1169.1312,222,242
Jun 07, 202471.6472.0468.9969.7368.7620,359,903
Jun 06, 202473.7373.9170.7171.3670.3618,726,673
Jun 05, 202473.7374.6473.2173.2972.2614,937,847
Jun 04, 202470.8974.0770.0673.6772.6425,624,107
Jun 03, 202470.1471.2069.3070.5869.5915,822,056
May 31, 202471.4972.1470.3670.4969.5115,560,819
May 30, 202473.4773.8171.7471.9370.9214,290,126
May 29, 202471.5674.0971.4372.0471.0420,027,131
May 28, 202471.8873.1671.2171.2870.2810,059,553
May 27, 202472.5672.7171.0272.2671.2611,885,395
May 24, 202472.9774.1172.1572.2571.2410,659,063
May 23, 202474.5974.9372.8673.2172.1917,269,624
May 22, 202471.8575.4671.6074.9173.8733,019,183
May 21, 202472.0072.3870.7171.4370.4312,208,397
May 20, 202471.4172.9671.3972.4671.4513,906,869
May 17, 202474.5074.6470.3672.4671.4539,210,673
May 16, 202475.1177.0674.2075.6474.5919,061,239
May 15, 202477.7878.5774.8975.1174.0731,815,767
May 14, 202476.0776.4173.0173.3572.3318,975,405
May 13, 202474.9376.8273.8975.0073.9524,189,501
May 10, 202475.7976.5674.7176.2175.1516,157,078
May 09, 202474.9677.0174.7176.1475.0717,140,515
May 08, 202475.7376.3174.4874.6173.5712,018,041
May 07, 202475.1677.4674.3676.3675.2919,657,114
May 06, 202476.3676.9375.0075.4974.4322,541,744
Apr 30, 202475.7075.8973.6873.8272.7921,694,656
Apr 29, 202471.4277.3671.0075.9474.8842,903,800
Apr 26, 202469.1871.2968.8370.9169.9230,257,843
Apr 25, 202468.1170.0067.2169.2168.2422,981,852
Apr 24, 202469.6769.7067.3668.0067.0522,343,528
Apr 23, 202469.9771.3468.5769.2768.3036,869,670
Apr 22, 202467.1468.9266.4267.1466.2021,725,321
Apr 19, 202468.3268.6866.2067.9767.0237,643,635
Apr 18, 202470.7170.7168.9169.3768.4021,848,891
Apr 17, 202470.4371.2669.5870.7669.7723,665,685
Apr 16, 202470.5771.8870.0770.7969.8016,541,047
Apr 15, 202468.6472.5068.6471.2470.2426,609,361
Apr 12, 202470.6670.8468.4968.7767.8120,449,185
Apr 11, 202470.3971.9070.2270.5669.5816,843,814
Apr 10, 202472.8673.6970.4271.1270.1326,516,536
Apr 09, 202474.6475.3472.4972.9971.9719,246,411
Apr 08, 202474.5075.7973.6673.8872.8518,454,490
Apr 03, 202476.4977.4974.4974.9173.8717,891,721
Apr 02, 202477.1478.4476.1476.5075.4322,211,526
Apr 01, 202474.2978.5773.6477.8976.8033,946,829
Mar 29, 202473.3675.2573.0874.1473.1112,254,709
Mar 28, 202473.2974.7972.2973.7172.6920,736,823
Mar 27, 202474.2675.1472.8672.9171.9022,967,376
Mar 26, 202473.0074.6172.5973.8972.8623,537,231
Mar 25, 202473.1374.7172.9773.2972.2615,864,221
Mar 22, 202473.9474.6473.0073.5572.5213,384,197
Mar 21, 202474.6675.2573.4174.2173.1821,516,360
Mar 20, 202474.8476.4774.2574.9873.9318,378,042
Mar 19, 202476.9379.2075.3975.3974.3426,428,060
Mar 18, 202474.8477.2774.1276.4975.4234,885,019
Mar 15, 202475.7175.7772.2974.0973.0540,588,539
Mar 14, 202475.8677.5075.3876.2775.2125,725,376
Mar 13, 202477.1478.2776.0776.3975.3234,017,677
Mar 12, 202477.0780.5576.3377.6776.5948,441,712
Mar 11, 202473.5079.2072.4977.9876.8965,870,453
Mar 08, 202466.6371.3466.6371.0070.0153,177,448
Mar 07, 202466.4467.5665.2165.3264.4127,660,851
Mar 06, 202464.2669.4963.9367.3466.4049,730,938
Mar 05, 202462.8665.1662.5664.6963.7938,212,003
Mar 04, 202462.1464.6462.0663.9163.0236,677,271
Mar 01, 202462.3063.1460.9362.5561.6832,421,848
Feb 29, 202460.3662.3659.7962.2961.4238,184,251
Feb 28, 202460.7763.6560.5560.6359.7848,164,943
Feb 27, 202459.6460.0558.8260.0559.2128,197,008
Feb 26, 202460.7460.8559.3159.7758.9425,325,848
Feb 23, 202460.0662.0960.0060.9360.0830,135,343
Feb 22, 202459.2961.7959.2560.0759.2325,174,375
Feb 21, 202458.5761.1958.2159.7958.9528,063,700
Feb 20, 202460.6460.6458.1159.2058.3726,569,807
Feb 19, 202461.4361.6459.9660.9960.1421,861,260
Feb 08, 202461.3662.6460.7161.0960.2425,531,588
Feb 07, 202461.0361.9560.2060.8860.0330,464,988
Feb 06, 202456.1460.5156.0060.1459.3030,565,575
Feb 05, 202455.7158.5753.5757.1456.3432,391,328
Feb 02, 202457.1457.8355.0756.6455.8526,663,400
Feb 01, 202455.7659.1455.7257.5456.7429,309,135
Jan 31, 202456.4557.6255.5155.9955.2125,830,945
Jan 30, 202457.1459.0756.8157.1456.3423,311,478
Jan 29, 202460.8661.2957.3657.4956.6838,747,331
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...