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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	16.4	15.88	15.88	16.56	15.81	30.11M
July 17, 2025	15.8	16.45	16.45	16.65	15.73	41.95M
July 16, 2025	15.89	16.04	16.04	16.15	15.55	44.21M
July 15, 2025	15.02	16.46	16.46	17.71	15	64.3M
July 14, 2025	14.83	15.06	15.06	15.25	14.72	13.68M
July 11, 2025	15.17	14.82	14.82	15.26	14.66	18.88M
July 10, 2025	15.72	15.33	15.33	15.95	15.07	19.42M
July 09, 2025	15.88	15.53	15.53	16.07	15.45	29.73M
July 08, 2025	14.89	15.48	15.48	15.6	14.87	22.03M
July 07, 2025	14.82	14.9	14.9	15.15	14.8	10.63M
July 04, 2025	15.13	15.05	15.05	15.54	14.95	18.14M
July 03, 2025	14.56	15.2	15.2	15.28	14.52	21.61M
July 02, 2025	15.05	14.58	14.58	15.09	14.5	11.53M
July 01, 2025	14.74	15	15	15.06	14.5	16.32M
June 30, 2025	14.65	14.84	14.84	14.87	14.58	14.68M
June 27, 2025	14.45	14.52	14.52	14.72	14.23	14.18M
June 26, 2025	14.45	14.45	14.45	14.7	14.38	15.39M
June 25, 2025	14.5	14.46	14.46	14.7	14.31	15.98M
June 24, 2025	14.29	14.59	14.59	14.63	14.2	22.38M
June 23, 2025	14.01	14.29	14.29	14.39	13.95	17.62M
June 20, 2025	14	14.28	14.28	14.67	13.95	25.53M
June 19, 2025	14.16	13.96	13.96	14.56	13.9	20.43M
June 18, 2025	13.41	14.16	14.16	14.24	13.34	23.79M
June 17, 2025	13.63	13.43	13.43	13.67	13.3	8.39M
June 16, 2025	13.28	13.67	13.67	13.85	13.21	9.1M
June 13, 2025	13.45	13.29	13.29	13.64	13.29	5.85M
June 12, 2025	13.43	13.57	13.57	13.75	13.43	5.75M
June 11, 2025	13.53	13.5	13.5	13.78	13.47	5.96M
June 10, 2025	13.6	13.43	13.43	13.65	13.28	7.08M
June 09, 2025	13.63	13.61	13.61	13.69	13.56	6.23M
June 06, 2025	13.59	13.6	13.6	13.74	13.5	7.24M
June 05, 2025	13.23	13.63	13.63	13.72	13.14	10.96M
June 04, 2025	13.03	13.23	13.23	13.49	13.03	8.49M
June 03, 2025	12.83	13	13	13.09	12.77	4.84M
May 30, 2025	13.09	12.93	12.93	13.13	12.87	4.81M

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