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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.3	39.57	39.57	40.3	39.21	17.43M
February 12, 2026	38.47	39.8	39.8	39.89	38.28	19.09M
February 11, 2026	38.3	38.47	38.47	39.58	38.2	14.28M
February 10, 2026	38.48	38.35	38.35	38.97	38.27	12.16M
February 09, 2026	37.54	38.26	38.26	39	37.4	25.38M
February 06, 2026	36.94	36.95	36.95	37.79	36.71	14.38M
February 05, 2026	37.7	37.54	37.54	38.11	36.7	21.36M
February 04, 2026	37.6	38.15	38.15	38.6	37.45	19.87M
February 03, 2026	37.59	37.77	37.77	38.18	37.2	18.04M
February 02, 2026	39	37.02	37.02	39.15	36.99	27.56M
January 30, 2026	39.05	39.4	39.4	39.88	37.99	21.21M
January 29, 2026	40.13	39.4	39.4	41.74	39.28	37.15M
January 28, 2026	40.34	40.15	40.15	41.3	39.5	20.95M
January 27, 2026	39.02	39.69	39.69	39.96	38.35	22.95M
January 26, 2026	39.8	39.3	39.3	40.74	38.92	26.99M
January 23, 2026	40.02	39.88	39.88	40.82	39.39	22.58M
January 22, 2026	39.99	39.92	39.92	40.75	39.2	25.56M
January 21, 2026	38.06	39.37	39.37	39.63	37.83	27.73M
January 20, 2026	39.16	38.35	38.35	39.34	37.91	22.87M
January 19, 2026	39	39.17	39.17	39.57	38.61	37.1M
January 16, 2026	37.91	38.85	38.85	38.96	37.55	29.04M
January 15, 2026	36.93	37.67	37.67	37.77	36.85	14.5M
January 14, 2026	37.25	37.24	37.24	38.09	36.56	20.71M
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

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