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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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