Shenzhen Sunshine Laser & Electronics Technology Co., Ltd. - 300227.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.75	12.92	12.92	13.29	12.72	22.69M
February 12, 2026	13.04	12.8	12.8	13.09	12.76	21.59M
February 11, 2026	13.01	13.09	13.09	13.35	12.95	21.31M
February 10, 2026	13.18	13.11	13.11	13.29	12.81	26.08M
February 09, 2026	12.95	13.22	13.22	13.26	12.48	38.49M
February 06, 2026	12.79	12.68	12.68	13.28	12.5	39.81M
February 05, 2026	12.82	12.91	12.91	13.35	12.71	33.51M
February 04, 2026	12.75	12.82	12.82	13.06	12.62	32.46M
February 03, 2026	12.64	12.75	12.75	12.95	12.49	42.77M
February 02, 2026	11.77	12.52	12.52	13.1	11.71	76.34M
January 30, 2026	11.5	11.73	11.73	11.9	11.09	34.16M
January 29, 2026	11.8	11.64	11.64	12.17	11.52	35.67M
January 28, 2026	12.29	11.8	11.8	12.35	11.71	41.79M
January 27, 2026	12.11	12.41	12.41	12.6	11.85	38.27M
January 26, 2026	11.83	12.28	12.28	12.94	11.72	60.21M
January 23, 2026	11.6	11.84	11.84	11.88	11.5	40.75M
January 22, 2026	11.24	11.63	11.63	11.88	11.13	54.91M
January 21, 2026	11.27	11.24	11.24	11.3	11.01	29.78M
January 20, 2026	11.24	11.17	11.17	11.56	10.98	51.9M
January 19, 2026	10.51	11.35	11.35	12.4	10.42	87.7M
January 16, 2026	10.01	10.48	10.48	10.63	9.97	39.64M
January 15, 2026	9.9	9.97	9.97	10	9.76	16.88M
January 14, 2026	10	10.01	10.01	10.2	9.83	25.66M
January 13, 2026	10.29	9.99	9.99	10.31	9.96	27.41M
January 12, 2026	10.16	10.35	10.35	10.42	10.11	33.99M
January 09, 2026	9.91	10.03	10.03	10.15	9.85	30.66M
January 08, 2026	9.7	9.81	9.81	9.89	9.66	21.15M
January 07, 2026	9.8	9.77	9.77	9.89	9.55	29.1M
January 06, 2026	9.89	9.83	9.83	10.09	9.74	38.7M
January 05, 2026	9.25	9.94	9.94	9.99	9.11	50.87M
December 31, 2025	9.06	9.21	9.21	9.24	9.01	15.87M
December 30, 2025	9.07	9.06	9.06	9.15	9	10.66M
December 29, 2025	8.97	9.1	9.1	9.13	8.95	13.09M
December 26, 2025	9.12	8.99	8.99	9.13	8.93	11.52M
December 25, 2025	9	9.1	9.1	9.11	8.91	13.13M
December 24, 2025	8.69	8.91	8.91	8.96	8.68	11.67M
December 23, 2025	8.8	8.7	8.7	8.9	8.68	8.44M
December 22, 2025	8.86	8.84	8.84	8.9	8.82	8.42M
December 19, 2025	8.65	8.87	8.87	8.87	8.65	10.98M
December 18, 2025	8.48	8.67	8.67	8.78	8.46	9.45M
December 17, 2025	8.53	8.55	8.55	8.62	8.29	12.42M
December 16, 2025	8.79	8.53	8.53	8.82	8.49	12.05M
December 15, 2025	8.76	8.81	8.81	8.91	8.63	10.96M
December 12, 2025	8.75	8.78	8.78	8.96	8.73	10.62M
December 11, 2025	8.91	8.77	8.77	8.97	8.77	9.97M
December 10, 2025	9.03	8.88	8.88	9.09	8.79	12.57M
December 09, 2025	9.06	9.08	9.08	9.13	8.99	11.05M
December 08, 2025	8.91	9.1	9.1	9.18	8.9	14.31M
December 05, 2025	8.71	8.87	8.87	8.88	8.66	7.33M
December 04, 2025	8.76	8.74	8.74	8.91	8.69	9.73M
December 03, 2025	8.96	8.77	8.77	8.96	8.71	9.91M
December 02, 2025	8.93	8.97	8.97	8.99	8.82	8.38M
December 01, 2025	8.95	8.97	8.97	9.09	8.9	11.16M
November 28, 2025	8.76	8.95	8.95	8.97	8.72	12.11M
November 27, 2025	8.78	8.72	8.72	8.83	8.7	8.4M
November 26, 2025	8.92	8.77	8.77	8.95	8.73	10.09M
November 25, 2025	8.88	8.9	8.9	8.99	8.76	11.27M
November 24, 2025	8.49	8.88	8.88	8.9	8.45	15.85M
November 21, 2025	8.78	8.4	8.4	8.85	8.37	16.19M
November 20, 2025	8.92	8.85	8.85	9.02	8.81	9.15M

Shenzhen Sunshine Laser & Electronics Technology Co., Ltd. (300227.SZ) SHZ