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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.18	13.19	13.19	13.28	13.07	8.11M
October 17, 2025	13.4	13.05	13.05	13.53	13.05	13.84M
October 16, 2025	13.6	13.41	13.41	13.65	13.38	10.63M
October 15, 2025	13.48	13.62	13.62	13.64	13.34	10.81M
October 14, 2025	13.69	13.47	13.47	13.94	13.44	14.1M
October 13, 2025	13.35	13.69	13.69	13.74	13.25	16.3M
October 10, 2025	14.35	13.97	13.97	14.37	13.97	20.11M
October 09, 2025	14.59	14.42	14.42	14.63	14.39	21.34M
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

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