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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	28.75	29.07	29.07	29.45	27.89	22.07M
August 06, 2025	27.69	28.76	28.76	29.05	27.6	23.59M
August 05, 2025	27.28	27.79	27.79	28.05	27.06	12.88M
August 04, 2025	26.16	27.29	27.29	27.35	26.02	11.17M
August 01, 2025	27.09	26.4	26.4	27.09	25.75	14M
July 31, 2025	27.01	27.1	27.1	28.09	26.9	11.91M
July 30, 2025	28.35	27.28	27.28	28.47	26.98	17.32M
July 29, 2025	27.87	28.33	28.33	28.33	27.51	12.41M
July 28, 2025	27.33	27.99	27.99	28.33	27.22	12.21M
July 25, 2025	27.97	27.43	27.43	28.09	27.38	7.53M
July 24, 2025	26.91	27.8	27.8	27.94	26.89	9.68M
July 23, 2025	28.21	27.44	27.44	28.52	27.34	13.47M
July 22, 2025	28.08	28.19	28.19	28.75	27.8	17.63M
July 21, 2025	28	28.08	28.08	28.2	27.57	14.51M
July 18, 2025	27.68	27.97	27.97	28.29	27.5	17.62M
July 17, 2025	26.49	27.44	27.44	27.49	26.35	13.4M
July 16, 2025	26.37	26.49	26.49	27.09	26.21	9.45M
July 15, 2025	27.11	26.37	26.37	27.11	26.02	17.11M
July 14, 2025	27.77	27.65	27.65	28.24	27.46	10.04M
July 11, 2025	27.08	27.77	27.77	28.08	27.08	13.71M
July 10, 2025	27.7	27.39	27.39	27.9	26.96	15.17M
July 09, 2025	27.54	28.2	28.2	28.85	27.39	26.93M
July 08, 2025	27.58	27.54	27.54	27.89	27.27	13.74M
July 07, 2025	27.68	27.8	27.8	28.11	27.46	13.84M
July 04, 2025	28.86	27.68	27.68	29.12	27.62	25.91M
July 03, 2025	28.63	28.94	28.94	30.24	28.63	31.45M
July 02, 2025	30.84	28.77	28.77	31.3	28.62	43.06M
July 01, 2025	29.18	30.84	30.84	30.84	29.08	16.7M
June 30, 2025	25.52	28.04	28.04	28.04	25.5	22.34M
June 27, 2025	25.5	25.49	25.49	26.1	25.36	12.07M
June 26, 2025	25.06	25.52	25.52	26.31	24.93	19.44M
June 25, 2025	24.81	25.18	25.18	25.48	24.71	15.28M
June 24, 2025	24.44	24.86	24.86	25.2	24.32	12.28M
June 23, 2025	24.3	24.9	24.9	24.95	24.16	12.62M
June 20, 2025	24.68	24.42	24.42	24.8	24.24	12.5M
June 19, 2025	26.42	24.89	24.89	26.42	24.3	23.93M
June 18, 2025	27.01	26.7	26.7	27.77	26.45	19.33M
June 17, 2025	27.5	26.84	26.84	27.83	26.48	15.17M
June 16, 2025	27.8	27.38	27.38	28.51	26.81	21.79M
June 13, 2025	27.43	27.8	27.8	28.47	26.73	29.78M
June 12, 2025	26.03	27.43	27.43	28.2	25.65	25.85M
June 11, 2025	26.41	26.05	26.05	26.46	25.72	15.3M
June 10, 2025	28.38	26.4	26.4	28.57	26.39	24.11M
June 09, 2025	26.78	28.32	28.32	29	26.78	27.45M
June 06, 2025	26.95	26.5	26.5	27.23	26.16	18.19M
June 05, 2025	26.56	26.9	26.9	27.71	26.56	28.78M
June 04, 2025	28.49	27.5	27.5	30.59	26.66	45.67M
June 03, 2025	27.68	28.89	28.89	29.69	27.5	45.73M
May 30, 2025	29.56	26.99	26.99	29.68	26.77	41.44M
May 29, 2025	26	29.1	29.1	29.1	25.61	46.85M
May 28, 2025	25.59	26.45	26.45	28.18	25.11	44.09M
May 27, 2025	23.53	25.63	25.63	25.63	23.37	33.42M
May 26, 2025	22.89	23.3	23.3	23.67	22.43	22.28M

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