Shandong Sacred Sun Power Sources Co.,Ltd - 002580.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.96	13.04	13.04	13.19	12.81	15.25M
January 13, 2026	13.27	12.97	12.97	13.27	12.92	15.23M
January 12, 2026	13.22	13.27	13.27	13.29	13.04	19.96M
January 09, 2026	12.86	13.22	13.22	13.45	12.78	25.73M
January 08, 2026	12.74	12.86	12.86	12.89	12.67	10.42M
January 07, 2026	12.91	12.78	12.78	12.97	12.74	10.96M
January 06, 2026	12.88	12.87	12.87	12.93	12.81	11.14M
January 05, 2026	12.72	12.83	12.82	12.85	12.63	12.55M
December 31, 2025	12.56	12.44	12.44	12.64	12.41	6.68M
December 30, 2025	12.48	12.54	12.54	12.62	12.4	6.38M
December 29, 2025	12.62	12.52	12.52	12.69	12.49	6.12M
December 26, 2025	12.62	12.62	12.62	12.75	12.56	7.74M
December 25, 2025	12.66	12.62	12.62	12.66	12.53	6.3M
December 24, 2025	12.61	12.66	12.66	12.72	12.53	6.94M
December 23, 2025	12.48	12.55	12.55	12.65	12.43	7.2M
December 22, 2025	12.39	12.5	12.5	12.54	12.35	5.8M
December 19, 2025	12.23	12.38	12.38	12.4	12.23	5.17M
December 18, 2025	12.13	12.19	12.19	12.36	12.09	5.62M
December 17, 2025	12.18	12.24	12.24	12.28	11.93	8.29M
December 16, 2025	12.42	12.21	12.21	12.43	12.15	6.71M
December 15, 2025	12.28	12.46	12.46	12.67	12.23	8.17M
December 12, 2025	12.22	12.32	12.32	12.41	12.21	5.35M
December 11, 2025	12.48	12.19	12.19	12.49	12.19	6.76M
December 10, 2025	12.38	12.41	12.41	12.46	12.23	5.22M
December 09, 2025	12.51	12.4	12.4	12.59	12.38	5.95M
December 08, 2025	12.48	12.54	12.54	12.62	12.44	7.55M
December 05, 2025	12.33	12.48	12.48	12.48	12.15	5.7M
December 04, 2025	12.43	12.32	12.32	12.48	12.26	6.07M
December 03, 2025	12.62	12.43	12.43	12.68	12.4	7.6M
December 02, 2025	12.82	12.62	12.62	12.82	12.61	6.49M
December 01, 2025	12.82	12.82	12.82	12.88	12.73	7.18M
November 28, 2025	12.73	12.75	12.75	12.81	12.63	7.11M
November 27, 2025	12.6	12.73	12.73	12.88	12.55	11M
November 26, 2025	12.68	12.55	12.55	12.76	12.51	7.88M
November 25, 2025	12.55	12.68	12.68	12.76	12.52	8.67M
November 24, 2025	12.65	12.51	12.51	12.67	12.24	10.33M
November 21, 2025	13.31	12.45	12.45	13.35	12.45	23.75M
November 20, 2025	13.71	13.48	13.48	13.92	13.45	14.77M
November 19, 2025	13.86	13.63	13.63	14.48	13.5	21.68M
November 18, 2025	14.35	13.96	13.96	14.8	13.85	35.63M
November 17, 2025	14.18	13.94	13.94	14.2	13.83	15.08M
November 14, 2025	14.25	14.12	14.12	14.4	14.12	16.3M
November 13, 2025	13.88	14.45	14.45	14.53	13.86	31.34M
November 12, 2025	14.23	13.91	13.91	14.24	13.75	18.02M
November 11, 2025	14.16	14.23	14.23	14.47	14.12	17.15M
November 10, 2025	14.4	14.17	14.17	14.45	14.08	17.79M
November 07, 2025	14.25	14.34	14.34	14.48	14.1	21.81M
November 06, 2025	14.18	14.28	14.28	14.49	14	35.98M
November 05, 2025	13.3	14.14	14.14	14.24	13.23	41.05M
November 04, 2025	13.52	13.38	13.38	13.83	13.31	9.48M
November 03, 2025	13.64	13.51	13.51	13.64	13.25	14.5M
October 31, 2025	13.5	13.66	13.66	13.84	13.39	20.42M
October 30, 2025	13.7	13.85	13.85	14.1	13.63	22.67M
October 29, 2025	13.58	13.67	13.67	13.68	13.5	9.73M
October 28, 2025	13.65	13.57	13.57	13.7	13.54	8.95M
October 27, 2025	13.55	13.67	13.67	13.69	13.52	11.28M
October 24, 2025	13.43	13.48	13.48	13.54	13.38	9.14M
October 23, 2025	13.23	13.38	13.38	13.38	13.1	9.52M
October 22, 2025	13.26	13.22	13.22	13.37	13.2	6.33M
October 21, 2025	13.19	13.33	13.33	13.33	13.13	8.03M

Shandong Sacred Sun Power Sources Co.,Ltd (002580.SZ) SHZ