Sun Create Electronics Co., Ltd - 600990.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.05	26.02	26.02	26.32	25.75	4.26M
November 06, 2025	26.23	26.14	26.14	26.31	25.97	3.99M
November 05, 2025	26.03	26.27	26.27	26.37	25.92	3.33M
November 04, 2025	26.56	26.19	26.19	26.56	26.04	4.62M
November 03, 2025	26.51	26.6	26.6	26.6	25.95	4.76M
October 31, 2025	26.3	26.37	26.37	26.53	26.05	4.31M
October 30, 2025	26.62	26.19	26.19	26.64	25.9	7.68M
October 29, 2025	27.4	26.76	26.76	27.42	26.64	10.6M
October 28, 2025	27.6	27.6	27.6	27.77	27.27	5.9M
October 27, 2025	27.66	27.72	27.72	28.16	27.46	7.73M
October 24, 2025	27.38	27.3	27.3	27.77	27.12	7.01M
October 23, 2025	27.33	27.03	27.03	27.46	26.3	7.09M
October 22, 2025	28.02	27.5	27.5	28.02	27.3	8.29M
October 21, 2025	28.25	28.16	28.16	28.67	27.99	8.82M
October 20, 2025	27.18	28.51	28.51	28.94	27	14.11M
October 17, 2025	28.07	26.96	26.96	29.43	26.66	16.36M
October 16, 2025	29.29	28	28	29.29	27.92	8.42M
October 15, 2025	29.41	29.15	29.15	29.44	28.47	7.75M
October 14, 2025	30.3	29.4	29.4	31.17	29.26	12.36M
October 13, 2025	28.36	30.19	30.19	30.44	28.26	9.76M
October 10, 2025	30.5	29.75	29.75	30.52	29.37	11.69M
October 09, 2025	28.75	30.07	30.07	30.54	28.63	18.61M
September 30, 2025	28.15	28.36	28.36	28.68	28.07	7.25M
September 29, 2025	28.64	28.2	28.2	28.71	28.01	8.73M
September 26, 2025	28.8	28.78	28.78	29.4	28.24	10.33M
September 25, 2025	28.8	28.83	28.83	29.11	28.43	12.14M
September 24, 2025	27.61	29.4	29.4	29.84	27.04	15.79M
September 23, 2025	28.43	27.74	27.74	28.69	26.8	10.03M
September 22, 2025	27.47	28.35	28.35	28.79	27.23	13.36M
September 19, 2025	26.75	27.47	27.47	28.12	26.68	10.67M
September 18, 2025	27.37	26.75	26.75	27.65	26.51	9.85M
September 17, 2025	27.09	27.38	27.38	27.81	26.89	8.91M
September 16, 2025	27.18	27.09	27.09	27.47	26.79	6.31M
September 15, 2025	27.3	27.08	27.08	27.6	26.86	6.77M
September 12, 2025	27.06	27.42	27.42	27.94	26.79	12.89M
September 11, 2025	26.47	26.93	26.93	26.95	26.13	6.76M
September 10, 2025	26.34	26.46	26.46	26.78	26.34	4.67M
September 09, 2025	26.85	26.6	26.6	27.07	26.26	7.24M
September 08, 2025	26.92	26.86	26.86	27	26.3	8.31M
September 05, 2025	26.2	26.93	26.93	27.08	25.6	11.88M
September 04, 2025	27.25	26.31	26.31	27.59	25.87	12.37M
September 03, 2025	30.58	27.2	27.2	30.65	27.2	18.98M
September 02, 2025	31.36	30.22	30.22	31.36	29.92	12.17M
September 01, 2025	31.8	31.25	31.25	31.9	30.97	11.41M
August 29, 2025	31.68	31.81	31.81	32.64	30.92	19.05M
August 28, 2025	30.5	31.68	31.68	31.75	30.5	16.38M
August 27, 2025	32.22	30.61	30.61	32.22	30.59	16.8M
August 26, 2025	32.65	32.26	32.26	32.8	32.08	11.57M
August 25, 2025	33.09	32.61	32.61	33.09	32.1	18.01M
August 22, 2025	33	32.74	32.74	33.07	32.28	16.08M
August 21, 2025	33.49	32.95	32.95	34.48	32.5	21.6M
August 20, 2025	35.01	34.25	34.25	36.85	33.66	38.33M
August 19, 2025	34.37	35.07	35.07	35.07	32	42.04M
August 18, 2025	28.98	31.88	31.88	31.88	28.98	14.81M
August 15, 2025	28.3	28.98	28.98	29.28	28.15	10.86M
August 14, 2025	29.69	28.37	28.37	29.74	28.37	14.06M
August 13, 2025	29.4	29.39	29.39	29.94	28.95	16.33M
August 12, 2025	29.53	29.37	29.37	30.17	29.21	14.89M
August 11, 2025	28.88	29.65	29.65	29.85	28.86	17.52M
August 08, 2025	29.2	28.88	28.88	29.86	28.85	19.2M

Sun Create Electronics Co., Ltd (600990.SS) SHH