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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37.85	37.26	37.26	38.32	37.04	21.16M
January 12, 2026	37.79	38.12	38.12	38.2	36.78	25.33M
January 09, 2026	36.51	37.3	37.3	38.03	36.27	26.38M
January 08, 2026	35.73	36.61	36.61	36.74	35.33	25.68M
January 07, 2026	35.99	35.8	35.8	36.27	35.57	16.86M
January 06, 2026	36.5	35.73	35.73	36.6	35.3	27.33M
January 05, 2026	35.85	36.46	36.46	36.56	35.7	24.82M
December 31, 2025	36.52	35.53	35.53	36.57	35.21	22.54M
December 30, 2025	36.43	36.52	36.52	36.7	36.14	14.7M
December 29, 2025	36.4	36.48	36.48	36.75	36.14	16.85M
December 26, 2025	36.74	36.46	36.46	37.06	36.26	12.57M
December 25, 2025	36.9	36.78	36.78	36.91	36.31	14.24M
December 24, 2025	34.98	36.78	36.78	36.88	34.91	31.78M
December 23, 2025	35.38	34.85	34.85	35.58	34.68	12.56M
December 22, 2025	34.47	35.4	35.4	35.49	34.45	16.05M
December 19, 2025	34.23	34.47	34.47	34.67	34	10.71M
December 18, 2025	34.11	33.95	33.95	34.27	33.85	8.44M
December 17, 2025	33.52	34.46	34.46	34.54	33.42	12.91M
December 16, 2025	34.1	33.5	33.5	34.19	33.05	13.33M
December 15, 2025	34.51	34.25	34.25	34.6	34.18	8.85M
December 12, 2025	34.18	34.82	34.82	35	34.1	15.54M
December 11, 2025	35.29	34.18	34.18	35.38	34.15	19.09M
December 10, 2025	35.81	35.24	35.24	35.94	34.73	18.48M
December 09, 2025	35.49	36.08	36.08	36.37	35.38	25.81M
December 08, 2025	35.55	35.52	35.52	35.96	34.84	18.96M
December 05, 2025	35.22	35.27	35.27	35.3	34.55	15.04M
December 04, 2025	35.22	35.02	35.02	35.36	34.66	9.02M
December 03, 2025	35	35.3	35.3	35.49	34.92	13.58M
December 02, 2025	35.37	34.99	34.99	35.55	34.82	12.98M
December 01, 2025	36	35.37	35.37	36.3	35.12	25.17M
November 28, 2025	34.88	36.33	36.33	36.55	34.88	25.28M
November 27, 2025	35.3	34.82	34.82	36.07	34.7	13.86M
November 26, 2025	35.22	35.35	35.35	35.86	35.15	11.97M
November 25, 2025	34.76	35.35	35.35	36.17	34.75	17.22M
November 24, 2025	34.2	34.26	34.26	34.57	33.83	10.03M
November 21, 2025	34.36	33.82	33.82	34.79	33.81	16.24M
November 20, 2025	35.91	34.94	34.94	36.25	34.88	10.46M
November 19, 2025	35.99	35.3	35.3	36.58	35.01	17.6M
November 18, 2025	35.49	36.04	36.04	36.95	35.49	37.86M
November 17, 2025	35.15	34.8	34.8	35.44	34.2	16.53M
November 14, 2025	35.2	34.98	34.98	35.69	34.96	15.93M
November 13, 2025	35.73	35.79	35.79	36.13	35.37	21.2M
November 12, 2025	35.93	35.84	35.84	36.75	35.57	16.65M
November 11, 2025	37.6	36.05	36.05	37.8	35.91	22.69M
November 10, 2025	38.6	37.48	37.48	38.71	36.9	30.05M
November 07, 2025	39.13	38.7	38.7	39.55	38.62	21.55M
November 06, 2025	38.95	39.69	39.69	40.2	38.93	35.81M
November 05, 2025	37.2	38.48	38.48	38.95	36.62	25.15M
November 04, 2025	38.7	37.85	37.85	39.2	37.44	24.37M
November 03, 2025	38.17	38.61	38.61	38.99	37.2	30.35M
October 31, 2025	39.01	38.19	38.19	39.49	37.84	31.49M
October 30, 2025	40.48	39	39	40.81	38.98	35.99M
October 29, 2025	41.31	40.65	40.65	42.38	40.36	34.23M
October 28, 2025	41.82	41.45	41.45	42.82	40.73	51.33M
October 27, 2025	41.68	42	42	43.67	41.28	66.7M
October 24, 2025	37.96	39.7	39.7	39.75	37.54	50.1M
October 23, 2025	37.04	37.28	37.28	37.7	36.15	38.84M
October 22, 2025	35.79	35.86	35.86	36.3	35.38	17.41M
October 21, 2025	35.18	36.1	36.1	36.79	35.09	37.87M
October 20, 2025	33.85	35.19	35.19	35.82	33.6	36.91M

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