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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.25	14.25	14.25	14.37	14.14	20.02M
August 21, 2025	14.75	14.3	14.3	14.75	14.21	30.17M
August 20, 2025	14.67	14.72	14.72	14.75	14.47	25.15M
August 19, 2025	14.47	14.76	14.76	14.91	14.42	43.29M
August 18, 2025	14.62	14.58	14.58	14.66	14.4	40.34M
August 15, 2025	14.06	14.35	14.35	14.46	14.01	37.44M
August 14, 2025	13.97	14.09	14.09	14.5	13.95	50.06M
August 13, 2025	13.88	13.93	13.93	13.98	13.77	22.35M
August 12, 2025	14	13.88	13.88	14	13.8	17.83M
August 11, 2025	13.78	14.02	14.02	14.14	13.74	30.05M
August 08, 2025	13.92	13.69	13.69	13.95	13.66	20.01M
August 07, 2025	13.64	13.91	13.91	14.17	13.52	39.72M
August 06, 2025	13.45	13.64	13.64	13.69	13.34	18.83M
August 05, 2025	13.39	13.44	13.44	13.54	13.37	11.91M
August 04, 2025	13.2	13.39	13.39	13.39	13.1	11.03M
August 01, 2025	13.35	13.29	13.29	13.36	13.22	9.47M
July 31, 2025	13.35	13.34	13.34	13.56	13.31	13.98M
July 30, 2025	13.81	13.4	13.4	13.83	13.25	25.46M
July 29, 2025	13.8	13.81	13.81	13.94	13.69	14.82M
July 28, 2025	13.71	13.86	13.86	14.03	13.69	21.1M
July 25, 2025	13.82	13.67	13.67	13.88	13.65	18.95M
July 24, 2025	13.76	13.82	13.82	13.89	13.73	18.61M
July 23, 2025	14.08	13.77	13.77	14.09	13.75	28.54M
July 22, 2025	13.86	14.17	14.17	14.2	13.72	40.56M
July 21, 2025	13.92	13.9	13.9	13.96	13.8	21.05M
July 18, 2025	13.9	13.97	13.97	14.12	13.88	30.47M
July 17, 2025	13.79	13.9	13.9	13.92	13.71	28.15M
July 16, 2025	13.45	13.88	13.88	14.19	13.44	50.8M
July 15, 2025	13.57	13.42	13.42	13.67	13.29	19.99M
July 14, 2025	13.47	13.59	13.59	13.62	13.45	16.26M
July 11, 2025	13.44	13.44	13.44	13.5	13.29	16.68M
July 10, 2025	13.42	13.42	13.42	13.48	13.31	15.45M
July 09, 2025	13.6	13.41	13.41	13.79	13.37	25.62M
July 08, 2025	13.5	13.57	13.57	13.59	13.42	17.01M
July 07, 2025	13.43	13.49	13.49	13.58	13.36	12.32M
July 04, 2025	13.73	13.43	13.43	13.8	13.4	23.77M
July 03, 2025	13.74	13.78	13.78	13.85	13.49	25.52M
July 02, 2025	13.83	13.7	13.7	13.94	13.66	19.18M
July 01, 2025	14.12	13.91	13.91	14.15	13.67	30.19M
June 30, 2025	13.98	14.13	14.13	14.31	13.92	28.49M
June 27, 2025	14.37	13.98	13.98	14.47	13.9	40.99M
June 26, 2025	14.29	14.21	14.17	14.74	14.18	55.83M
June 25, 2025	14.4	14.43	14.39	14.84	14.27	67.98M
June 24, 2025	13.86	14.43	14.39	14.48	13.7	67.19M
June 23, 2025	13.04	13.86	13.82	13.86	12.82	42.48M
June 20, 2025	12.95	13.26	13.26	13.46	12.91	31.08M
June 19, 2025	13.2	13.06	13.06	13.59	13.04	31.84M
June 18, 2025	13.41	13.29	13.29	13.48	13.06	31.99M
June 17, 2025	13.38	13.54	13.54	13.64	13.35	31.09M
June 16, 2025	13.24	13.38	13.38	13.45	13.24	22.66M
June 13, 2025	13.81	13.31	13.31	13.81	13.29	41.84M
June 12, 2025	13.81	13.95	13.95	14.09	13.61	38.15M
June 11, 2025	14.03	13.94	13.94	14.39	13.82	52.82M
June 10, 2025	14.4	14.13	14.13	14.94	14.02	68.12M
June 09, 2025	14.53	14.61	14.61	14.78	14.3	59.13M
June 06, 2025	14.6	14.18	14.18	15.19	14.15	73.5M
June 05, 2025	15.3	14.8	14.8	15.61	14.8	92.89M
June 04, 2025	15	15.68	15.68	16.61	14.86	121.63M
June 03, 2025	14.46	15.1	15.1	15.36	14.43	69.04M
May 30, 2025	14.31	14.69	14.69	14.85	14.03	67.99M

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