Sungrow Power Supply Co., Ltd. (300274.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 67.93 | 68.23 | 66.55 | 67.65 | 67.65 | 13,480,829 |
| 21 Jun 2024 | 67.93 | 69.28 | 66.77 | 67.50 | 67.50 | 13,826,777 |
| 20 Jun 2024 | 68.65 | 69.12 | 67.59 | 67.91 | 67.91 | 11,543,271 |
| 19 Jun 2024 | 70.10 | 70.10 | 68.20 | 68.39 | 68.39 | 11,374,063 |
| 18 Jun 2024 | 67.80 | 70.40 | 67.68 | 69.55 | 69.55 | 20,560,825 |
| 17 Jun 2024 | 66.39 | 68.08 | 65.11 | 67.94 | 67.94 | 21,522,961 |
| 14 Jun 2024 | 68.35 | 68.79 | 65.75 | 66.59 | 66.59 | 37,828,986 |
| 13 Jun 2024 | 68.80 | 70.00 | 67.62 | 68.84 | 68.84 | 14,805,621 |
| 13 Jun 2024 | 0.965 Dividend | |||||
| 13 Jun 2024 | 1.4:1 Stock split | |||||
| 12 Jun 2024 | 69.64 | 70.00 | 68.57 | 69.16 | 68.19 | 15,042,326 |
| 11 Jun 2024 | 69.20 | 70.47 | 69.04 | 70.11 | 69.13 | 12,222,242 |
| 07 Jun 2024 | 71.64 | 72.04 | 68.99 | 69.73 | 68.76 | 20,359,903 |
| 06 Jun 2024 | 73.73 | 73.91 | 70.71 | 71.36 | 70.36 | 18,726,673 |
| 05 Jun 2024 | 73.73 | 74.64 | 73.21 | 73.29 | 72.26 | 14,937,847 |
| 04 Jun 2024 | 70.89 | 74.07 | 70.06 | 73.67 | 72.64 | 25,624,107 |
| 03 Jun 2024 | 70.14 | 71.20 | 69.30 | 70.58 | 69.59 | 15,822,056 |
| 31 May 2024 | 71.49 | 72.14 | 70.36 | 70.49 | 69.51 | 15,560,819 |
| 30 May 2024 | 73.47 | 73.81 | 71.74 | 71.93 | 70.92 | 14,290,126 |
| 29 May 2024 | 71.56 | 74.09 | 71.43 | 72.04 | 71.04 | 20,027,131 |
| 28 May 2024 | 71.88 | 73.16 | 71.21 | 71.28 | 70.28 | 10,059,553 |
| 27 May 2024 | 72.56 | 72.71 | 71.02 | 72.26 | 71.26 | 11,885,395 |
| 24 May 2024 | 72.97 | 74.11 | 72.15 | 72.25 | 71.24 | 10,659,063 |
| 23 May 2024 | 74.59 | 74.93 | 72.86 | 73.21 | 72.19 | 17,269,624 |
| 22 May 2024 | 71.85 | 75.46 | 71.60 | 74.91 | 73.87 | 33,019,183 |
| 21 May 2024 | 72.00 | 72.38 | 70.71 | 71.43 | 70.43 | 12,208,397 |
| 20 May 2024 | 71.41 | 72.96 | 71.39 | 72.46 | 71.45 | 13,906,869 |
| 17 May 2024 | 74.50 | 74.64 | 70.36 | 72.46 | 71.45 | 39,210,673 |
| 16 May 2024 | 75.11 | 77.06 | 74.20 | 75.64 | 74.59 | 19,061,239 |
| 15 May 2024 | 77.78 | 78.57 | 74.89 | 75.11 | 74.07 | 31,815,767 |
| 14 May 2024 | 76.07 | 76.41 | 73.01 | 73.35 | 72.33 | 18,975,405 |
| 13 May 2024 | 74.93 | 76.82 | 73.89 | 75.00 | 73.95 | 24,189,501 |
| 10 May 2024 | 75.79 | 76.56 | 74.71 | 76.21 | 75.15 | 16,157,078 |
| 09 May 2024 | 74.96 | 77.01 | 74.71 | 76.14 | 75.07 | 17,140,515 |
| 08 May 2024 | 75.73 | 76.31 | 74.48 | 74.61 | 73.57 | 12,018,041 |
| 07 May 2024 | 75.16 | 77.46 | 74.36 | 76.36 | 75.29 | 19,657,114 |
| 06 May 2024 | 76.36 | 76.93 | 75.00 | 75.49 | 74.43 | 22,541,744 |
| 30 Apr 2024 | 75.70 | 75.89 | 73.68 | 73.82 | 72.79 | 21,694,656 |
| 29 Apr 2024 | 71.42 | 77.36 | 71.00 | 75.94 | 74.88 | 42,903,800 |
| 26 Apr 2024 | 69.18 | 71.29 | 68.83 | 70.91 | 69.92 | 30,257,843 |
| 25 Apr 2024 | 68.11 | 70.00 | 67.21 | 69.21 | 68.24 | 22,981,852 |
| 24 Apr 2024 | 69.67 | 69.70 | 67.36 | 68.00 | 67.05 | 22,343,528 |
| 23 Apr 2024 | 69.97 | 71.34 | 68.57 | 69.27 | 68.30 | 36,869,670 |
| 22 Apr 2024 | 67.14 | 68.92 | 66.42 | 67.14 | 66.20 | 21,725,321 |
| 19 Apr 2024 | 68.32 | 68.68 | 66.20 | 67.97 | 67.02 | 37,643,635 |
| 18 Apr 2024 | 70.71 | 70.71 | 68.91 | 69.37 | 68.40 | 21,848,891 |
| 17 Apr 2024 | 70.43 | 71.26 | 69.58 | 70.76 | 69.77 | 23,665,685 |
| 16 Apr 2024 | 70.57 | 71.88 | 70.07 | 70.79 | 69.80 | 16,541,047 |
| 15 Apr 2024 | 68.64 | 72.50 | 68.64 | 71.24 | 70.24 | 26,609,361 |
| 12 Apr 2024 | 70.66 | 70.84 | 68.49 | 68.77 | 67.81 | 20,449,185 |
| 11 Apr 2024 | 70.39 | 71.90 | 70.22 | 70.56 | 69.58 | 16,843,814 |
| 10 Apr 2024 | 72.86 | 73.69 | 70.42 | 71.12 | 70.13 | 26,516,536 |
| 09 Apr 2024 | 74.64 | 75.34 | 72.49 | 72.99 | 71.97 | 19,246,411 |
| 08 Apr 2024 | 74.50 | 75.79 | 73.66 | 73.88 | 72.85 | 18,454,490 |
| 03 Apr 2024 | 76.49 | 77.49 | 74.49 | 74.91 | 73.87 | 17,891,721 |
| 02 Apr 2024 | 77.14 | 78.44 | 76.14 | 76.50 | 75.43 | 22,211,526 |
| 01 Apr 2024 | 74.29 | 78.57 | 73.64 | 77.89 | 76.80 | 33,946,829 |
| 29 Mar 2024 | 73.36 | 75.25 | 73.08 | 74.14 | 73.11 | 12,254,709 |
| 28 Mar 2024 | 73.29 | 74.79 | 72.29 | 73.71 | 72.69 | 20,736,823 |
| 27 Mar 2024 | 74.26 | 75.14 | 72.86 | 72.91 | 71.90 | 22,967,376 |
| 26 Mar 2024 | 73.00 | 74.61 | 72.59 | 73.89 | 72.86 | 23,537,231 |
| 25 Mar 2024 | 73.13 | 74.71 | 72.97 | 73.29 | 72.26 | 15,864,221 |
| 22 Mar 2024 | 73.94 | 74.64 | 73.00 | 73.55 | 72.52 | 13,384,197 |
| 21 Mar 2024 | 74.66 | 75.25 | 73.41 | 74.21 | 73.18 | 21,516,360 |
| 20 Mar 2024 | 74.84 | 76.47 | 74.25 | 74.98 | 73.93 | 18,378,042 |
| 19 Mar 2024 | 76.93 | 79.20 | 75.39 | 75.39 | 74.34 | 26,428,060 |
| 18 Mar 2024 | 74.84 | 77.27 | 74.12 | 76.49 | 75.42 | 34,885,019 |
| 15 Mar 2024 | 75.71 | 75.77 | 72.29 | 74.09 | 73.05 | 40,588,539 |
| 14 Mar 2024 | 75.86 | 77.50 | 75.38 | 76.27 | 75.21 | 25,725,376 |
| 13 Mar 2024 | 77.14 | 78.27 | 76.07 | 76.39 | 75.32 | 34,017,677 |
| 12 Mar 2024 | 77.07 | 80.55 | 76.33 | 77.67 | 76.59 | 48,441,712 |
| 11 Mar 2024 | 73.50 | 79.20 | 72.49 | 77.98 | 76.89 | 65,870,453 |
| 08 Mar 2024 | 66.63 | 71.34 | 66.63 | 71.00 | 70.01 | 53,177,448 |
| 07 Mar 2024 | 66.44 | 67.56 | 65.21 | 65.32 | 64.41 | 27,660,851 |
| 06 Mar 2024 | 64.26 | 69.49 | 63.93 | 67.34 | 66.40 | 49,730,938 |
| 05 Mar 2024 | 62.86 | 65.16 | 62.56 | 64.69 | 63.79 | 38,212,003 |
| 04 Mar 2024 | 62.14 | 64.64 | 62.06 | 63.91 | 63.02 | 36,677,271 |
| 01 Mar 2024 | 62.30 | 63.14 | 60.93 | 62.55 | 61.68 | 32,421,848 |
| 29 Feb 2024 | 60.36 | 62.36 | 59.79 | 62.29 | 61.42 | 38,184,251 |
| 28 Feb 2024 | 60.77 | 63.65 | 60.55 | 60.63 | 59.78 | 48,164,943 |
| 27 Feb 2024 | 59.64 | 60.05 | 58.82 | 60.05 | 59.21 | 28,197,008 |
| 26 Feb 2024 | 60.74 | 60.85 | 59.31 | 59.77 | 58.94 | 25,325,848 |
| 23 Feb 2024 | 60.06 | 62.09 | 60.00 | 60.93 | 60.08 | 30,135,343 |
| 22 Feb 2024 | 59.29 | 61.79 | 59.25 | 60.07 | 59.23 | 25,174,375 |
| 21 Feb 2024 | 58.57 | 61.19 | 58.21 | 59.79 | 58.95 | 28,063,700 |
| 20 Feb 2024 | 60.64 | 60.64 | 58.11 | 59.20 | 58.37 | 26,569,807 |
| 19 Feb 2024 | 61.43 | 61.64 | 59.96 | 60.99 | 60.14 | 21,861,260 |
| 08 Feb 2024 | 61.36 | 62.64 | 60.71 | 61.09 | 60.24 | 25,531,588 |
| 07 Feb 2024 | 61.03 | 61.95 | 60.20 | 60.88 | 60.03 | 30,464,988 |
| 06 Feb 2024 | 56.14 | 60.51 | 56.00 | 60.14 | 59.30 | 30,565,575 |
| 05 Feb 2024 | 55.71 | 58.57 | 53.57 | 57.14 | 56.34 | 32,391,328 |
| 02 Feb 2024 | 57.14 | 57.83 | 55.07 | 56.64 | 55.85 | 26,663,400 |
| 01 Feb 2024 | 55.76 | 59.14 | 55.72 | 57.54 | 56.74 | 29,309,135 |
| 31 Jan 2024 | 56.45 | 57.62 | 55.51 | 55.99 | 55.21 | 25,830,945 |
| 30 Jan 2024 | 57.14 | 59.07 | 56.81 | 57.14 | 56.34 | 23,311,478 |
| 29 Jan 2024 | 60.86 | 61.29 | 57.36 | 57.49 | 56.68 | 38,747,331 |
| 26 Jan 2024 | 62.99 | 63.71 | 61.92 | 61.98 | 61.11 | 23,812,724 |
| 25 Jan 2024 | 62.87 | 64.29 | 60.89 | 64.29 | 63.39 | 34,866,140 |
| 24 Jan 2024 | 65.50 | 65.99 | 62.21 | 63.71 | 62.83 | 32,131,432 |
| 23 Jan 2024 | 64.21 | 67.50 | 62.99 | 65.31 | 64.40 | 40,618,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.