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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	14.14	14.42	14.42	14.55	14.13	21.63M
September 29, 2025	13.96	14.18	14.18	14.24	13.96	18.37M
September 26, 2025	14.03	13.8	13.8	14.15	13.8	18.15M
September 25, 2025	14.35	14.17	14.17	14.45	14.16	18.64M
September 24, 2025	14.11	14.43	14.43	14.48	13.95	24.95M
September 23, 2025	14.4	14.23	14.23	14.65	14	24.91M
September 22, 2025	14.33	14.44	14.44	14.58	14.22	14.13M
September 19, 2025	14.3	14.31	14.31	14.52	14.23	19.04M
September 18, 2025	15.1	14.39	14.39	15.1	14.17	34.34M
September 17, 2025	14.62	14.74	14.74	14.86	14.53	26.96M
September 16, 2025	14.86	14.74	14.74	14.87	14.41	43.62M
September 15, 2025	15.18	14.97	14.97	15.67	14.96	43.19M
September 12, 2025	15.1	15.17	15.17	15.45	14.78	40M
September 11, 2025	15.11	15.24	15.24	15.25	14.71	38.39M
September 10, 2025	15.7	15.25	15.25	15.7	15.07	54.21M
September 09, 2025	15.51	15.94	15.94	16.1	15.44	71.61M
September 08, 2025	15.92	15.68	15.68	15.96	15.32	70.12M
September 05, 2025	14.81	15.89	15.89	15.92	14.81	97.69M
September 04, 2025	15.26	14.99	14.99	15.6	14.63	84M
September 03, 2025	14.5	15.11	15.11	15.95	14.42	94.13M
September 02, 2025	14.7	14.5	14.5	14.96	14.42	40.63M
September 01, 2025	14.6	14.71	14.71	14.83	14.46	40.19M
August 29, 2025	13.96	14.52	14.52	15.12	13.9	65.55M
August 28, 2025	14.15	14	14	14.16	13.44	31.7M
August 27, 2025	14.48	14.04	14.04	14.62	14	31.46M
August 26, 2025	14.78	14.47	14.47	14.8	14.44	32.58M
August 25, 2025	14.67	14.77	14.77	15.31	14.62	54.42M
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

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