Sunshine Global Circuits Co.,Ltd. - 300739.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	14.91	15.19	15.19	15.41	14.91	11.84M
October 17, 2025	15.29	14.62	14.62	15.3	14.6	11.19M
October 16, 2025	15.51	15.3	15.3	15.56	15.22	6.28M
October 15, 2025	15.4	15.59	15.59	15.59	15.23	9.32M
October 14, 2025	15.99	15.32	15.32	16.3	15.26	11.52M
October 13, 2025	15.42	15.95	15.95	16.06	14.81	12.81M
October 10, 2025	16.4	16.06	16.06	16.4	15.82	15.35M
October 09, 2025	16.41	16.5	16.5	17.2	16.41	19.44M
September 30, 2025	16.39	16.29	16.29	16.57	16.11	11.28M
September 29, 2025	16.11	16.23	16.23	16.46	15.94	10.96M
September 26, 2025	16.92	16.12	16.12	17	16.1	16.86M
September 25, 2025	17.36	17.07	17.07	17.4	16.99	11.54M
September 24, 2025	17.13	17.44	17.44	17.49	16.8	13.42M
September 23, 2025	17.75	17.36	17.36	18.05	16.82	17.61M
September 22, 2025	17.43	17.69	17.69	17.93	17.33	12.48M
September 19, 2025	17.97	17.55	17.55	18.18	17.36	14.89M
September 18, 2025	18.15	17.93	17.93	18.43	17.65	23.56M
September 17, 2025	18.3	18.16	18.16	18.49	18.02	18.35M
September 16, 2025	18.02	18.38	18.38	18.54	17.83	21.64M
September 15, 2025	18.37	18.09	18.09	18.4	17.8	19.32M
September 12, 2025	17.83	18.36	18.36	18.76	17.5	37.61M
September 11, 2025	16.65	17.99	17.99	18.13	16.63	41.84M
September 10, 2025	16.57	16.65	16.65	17	16.5	14.05M
September 09, 2025	17.01	16.5	16.5	17.11	16.4	16.45M
September 08, 2025	17.25	17.16	17.16	17.44	16.69	17.87M
September 05, 2025	16.5	17.22	17.22	17.27	16.32	20.89M
September 04, 2025	17.36	16.42	16.42	17.89	16.09	29.83M
September 03, 2025	17.6	17.35	17.35	18.07	17.2	27.34M
September 02, 2025	17.86	17.82	17.82	18.25	17.13	38.84M
September 01, 2025	17.86	17.93	17.93	18.08	17.59	26.67M
August 29, 2025	18.2	17.89	17.89	18.25	17.68	29.12M
August 28, 2025	16.93	18.1	18.1	18.19	16.93	58.23M
August 27, 2025	17.12	16.64	16.64	17.45	16.64	23.77M
August 26, 2025	17.39	17.29	17.29	17.62	17.21	22.96M
August 25, 2025	17.36	17.57	17.57	17.98	17.2	36.23M
August 22, 2025	17.04	17.11	17.11	17.65	16.96	27.72M
August 21, 2025	17.61	17.05	17.05	17.76	16.96	27.69M
August 20, 2025	18.09	17.75	17.75	18.09	17.26	39.93M
August 19, 2025	16.97	18.57	18.57	19.3	16.87	55.78M
August 18, 2025	17.04	17.06	17.06	17.37	16.69	35.03M
August 15, 2025	15.79	16.87	16.87	16.87	15.78	37.19M
August 14, 2025	16.48	15.8	15.8	16.49	15.8	19.05M
August 13, 2025	16.41	16.5	16.5	16.53	16.21	22.48M
August 12, 2025	16.05	16.35	16.35	16.55	15.93	25.52M
August 11, 2025	15.55	16.08	16.08	16.17	15.52	18.2M
August 08, 2025	15.58	15.57	15.57	15.79	15.43	10.39M
August 07, 2025	15.85	15.7	15.7	16.13	15.41	15.29M
August 06, 2025	15.6	15.87	15.87	16.12	15.51	14.78M
August 05, 2025	15.67	15.77	15.77	15.83	15.42	13.36M
August 04, 2025	15.54	15.55	15.55	15.63	15.17	11.85M
August 01, 2025	15.54	15.5	15.5	15.82	15.36	16.2M
July 31, 2025	16.03	15.74	15.74	16.38	15.67	22.05M
July 30, 2025	16.1	15.98	15.98	16.19	15.81	15.05M
July 29, 2025	15.96	16.15	16.15	16.28	15.9	21.75M
July 28, 2025	15.42	16.12	16.12	16.22	15.41	31.54M
July 25, 2025	15.46	15.38	15.38	15.65	15.32	13.89M
July 24, 2025	15.34	15.44	15.44	15.76	15.28	15.05M
July 23, 2025	15.49	15.38	15.38	15.58	15.25	13.8M
July 22, 2025	15.9	15.59	15.59	16.32	15.51	22.76M
July 21, 2025	15.77	15.94	15.94	16.03	15.5	24.62M

Sunshine Global Circuits Co.,Ltd. (300739.SZ) SHZ