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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	36.16	33.45	33.45	36.36	33.35	41.02M
October 16, 2025	37.22	36.35	36.35	37.45	36.01	30.46M
October 15, 2025	34.53	36.65	36.65	36.65	34.25	40.08M
October 14, 2025	36	34.36	34.36	36.9	34.1	32.79M
October 13, 2025	33.11	35.49	35.49	35.88	33.01	40.64M
October 10, 2025	35.5	34.59	34.59	35.78	34.43	28.21M
October 09, 2025	35.2	35.84	35.84	36.18	35.06	25.44M
September 30, 2025	35.85	35.16	35.16	36.1	34.93	25.54M
September 29, 2025	35.23	35.86	35.86	36.15	35.09	17.71M
September 26, 2025	36.61	35.22	35.22	37.3	35.13	26.31M
September 25, 2025	36.35	36.73	36.73	37.53	35.92	33.93M
September 24, 2025	34.39	36.2	36.2	36.25	34.39	23.68M
September 23, 2025	36	36.15	36.15	36.57	34.84	29.36M
September 22, 2025	35.61	35.87	35.87	36.36	35.26	26.3M
September 19, 2025	34.39	35.62	35.62	36.27	34.34	37.27M
September 18, 2025	35.2	34.4	34.4	35.7	33.93	35.84M
September 17, 2025	34.78	35.19	35.19	36.08	34.63	25.37M
September 16, 2025	34.21	34.78	34.78	34.99	33.97	21.67M
September 15, 2025	35.08	34.18	34.18	35.36	34.1	24.15M
September 12, 2025	35.8	35.08	35.08	35.97	34.98	33.37M
September 11, 2025	33.5	36.5	36.5	36.9	33.5	51.51M
September 10, 2025	33.22	33.74	33.74	34.15	32.86	34.16M
September 09, 2025	34.48	33.22	33.22	34.59	33.19	34.72M
September 08, 2025	35.04	34.67	34.67	35.37	34	40.56M
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

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