Shenzhen Sunlord Electronics Co.,Ltd. - 002138.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.49	35.04	35.04	35.32	33.45	37.43M
September 04, 2025	34.57	33.63	33.63	36.3	32.88	45.42M
September 03, 2025	34.91	34.42	34.42	36	34	43.18M
September 02, 2025	35.58	33.6	33.6	36.36	33.2	53.43M
September 01, 2025	32.58	35.84	35.84	35.84	32.48	55.98M
August 29, 2025	32.78	32.58	32.58	33	31.91	27.29M
August 28, 2025	31.96	32.49	32.49	32.49	31.29	26.03M
August 27, 2025	32.83	31.87	31.87	33.59	31.85	33.63M
August 26, 2025	31.69	32.3	32.3	32.69	31.48	34.66M
August 25, 2025	31.74	31.59	31.59	31.91	31.15	26.85M
August 22, 2025	31.2	31.4	31.4	31.57	31.05	19.99M
August 21, 2025	31.48	31.4	31.4	32.01	31.09	21.98M
August 20, 2025	31.26	31.37	31.37	31.38	30.75	17.16M
August 19, 2025	31.69	31.41	31.41	31.71	30.83	22.7M
August 18, 2025	31.86	31.44	31.44	32.06	31.02	34.35M
August 15, 2025	31.45	31.69	31.69	31.9	31	23.91M
August 14, 2025	31.44	31.19	31.19	32.15	31.05	51.92M
August 13, 2025	29.22	30.57	30.57	31.08	29.12	41.09M
August 12, 2025	29.4	29.21	29.21	29.48	28.86	17.37M
August 11, 2025	28.73	29.42	29.42	29.75	28.73	28.14M
August 08, 2025	28.65	28.66	28.66	29.08	28.43	16.93M
August 07, 2025	28.95	28.65	28.65	29.79	28.52	23.37M
August 06, 2025	29.16	28.9	28.9	29.28	28.81	15.61M
August 05, 2025	28.48	29.28	29.28	29.38	28.39	20.76M
August 04, 2025	28.53	28.31	28.31	29.12	28.17	16.51M
August 01, 2025	28.93	28.53	28.53	29.29	28.3	18.45M
July 31, 2025	29.18	29.01	29.01	30.18	28.77	38.49M
July 30, 2025	28.6	28.84	28.84	29.16	28.46	16.48M
July 29, 2025	28.53	28.76	28.76	28.79	28.11	14.94M
July 28, 2025	28.6	28.62	28.62	28.93	28.42	14.42M
July 25, 2025	28.75	28.48	28.48	28.83	28.4	9.59M
July 24, 2025	28.77	28.76	28.76	28.9	28.57	9.97M
July 23, 2025	28.93	28.71	28.71	29.03	28.53	8.43M
July 22, 2025	29.01	29.04	29.04	29.35	28.93	8.24M
July 21, 2025	28.97	29.05	29.05	29.12	28.81	6.57M
July 18, 2025	29.31	29	29	29.46	28.84	7.7M
July 17, 2025	28.58	29.3	29.3	29.49	28.53	12.17M
July 16, 2025	28.82	28.58	28.58	28.95	28.5	6.33M
July 15, 2025	28.49	28.9	28.9	29	28.44	9.78M
July 14, 2025	28.35	28.61	28.61	28.83	28.2	7.48M
July 11, 2025	28.41	28.43	28.43	28.52	28.1	10.26M
July 10, 2025	28.45	28.44	28.44	28.65	28.23	6.3M
July 09, 2025	28.8	28.48	28.48	28.96	28.41	8.77M
July 08, 2025	27.94	28.91	28.91	29.2	27.94	17.94M
July 07, 2025	28.32	27.93	27.93	28.49	27.9	10.62M
July 04, 2025	28.06	28.42	28.42	28.67	27.97	12.33M
July 03, 2025	27.7	28.17	28.17	28.24	27.6	8.19M
July 02, 2025	27.9	27.62	27.62	28.12	27.48	7.89M
July 01, 2025	28.03	28	28	28.48	27.88	10.47M
June 30, 2025	27.68	28.12	28.12	28.5	27.68	12.08M
June 27, 2025	27.48	27.6	27.6	27.95	27.12	10.26M
June 26, 2025	27.81	27.4	27.4	27.92	27.35	7.58M
June 25, 2025	27.02	27.8	27.8	27.89	27	14.33M
June 24, 2025	26.3	26.96	26.96	27.12	26.28	11.4M
June 23, 2025	26.13	26.2	26.2	26.39	25.99	6.65M
June 20, 2025	26.06	26.2	26.2	26.39	25.93	6.66M
June 19, 2025	26.32	26.1	26.1	26.66	25.95	7.23M
June 18, 2025	26.08	26.4	26.4	26.68	26.08	6.56M
June 17, 2025	26.2	26.14	26.14	26.4	26.07	5.28M
June 16, 2025	25.81	26.16	26.16	26.44	25.79	7.04M

Shenzhen Sunlord Electronics Co.,Ltd. (002138.SZ) SHZ