Zhejiang Sunoren Solar Technology Co.,Ltd. (SHA:603105)
China
· Delayed Price · Currency is CNY 9.99
-0.25 (-2.44%)
Apr 29, 2026, 3:00 PM CST
SHA:603105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.91 | 10.14 | 9.90 | 9.99 | 9.99 | -2.44% | 25,673,770 |
| Apr 28, 2026 | 10.40 | 10.65 | 10.24 | 10.24 | 10.24 | -10.02% | 26,588,780 |
| Apr 27, 2026 | 11.35 | 11.59 | 11.22 | 11.38 | 11.38 | -0.70% | 19,948,420 |
| Apr 24, 2026 | 12.03 | 12.03 | 11.33 | 11.46 | 11.46 | -4.90% | 30,022,580 |
| Apr 23, 2026 | 11.71 | 12.12 | 11.41 | 12.05 | 12.05 | 2.73% | 42,733,090 |
| Apr 22, 2026 | 11.70 | 11.95 | 11.63 | 11.73 | 11.73 | -1.92% | 35,537,000 |
| Apr 21, 2026 | 11.25 | 12.34 | 11.00 | 11.96 | 11.96 | 6.60% | 51,878,470 |
| Apr 20, 2026 | 10.82 | 11.24 | 10.82 | 11.22 | 11.22 | 3.12% | 26,232,940 |
| Apr 17, 2026 | 10.90 | 11.05 | 10.78 | 10.88 | 10.88 | -0.37% | 17,653,780 |
| Apr 16, 2026 | 10.75 | 11.02 | 10.62 | 10.92 | 10.92 | 1.96% | 22,932,820 |
| Apr 15, 2026 | 10.75 | 10.85 | 10.60 | 10.71 | 10.71 | -0.28% | 19,271,280 |
| Apr 14, 2026 | 10.76 | 10.83 | 10.56 | 10.74 | 10.74 | - | 20,501,400 |
| Apr 13, 2026 | 10.55 | 10.78 | 10.55 | 10.74 | 10.74 | 1.80% | 22,192,550 |
| Apr 10, 2026 | 10.55 | 10.72 | 10.49 | 10.55 | 10.55 | 0.67% | 18,266,900 |
| Apr 9, 2026 | 10.72 | 10.73 | 10.40 | 10.48 | 10.48 | -2.96% | 19,870,450 |
| Apr 8, 2026 | 10.64 | 10.83 | 10.57 | 10.80 | 10.80 | 3.05% | 25,860,160 |
| Apr 7, 2026 | 10.27 | 10.52 | 10.20 | 10.48 | 10.48 | 2.04% | 20,737,950 |
| Apr 3, 2026 | 10.77 | 10.80 | 10.26 | 10.27 | 10.27 | -5.26% | 31,813,130 |
| Apr 2, 2026 | 11.19 | 11.48 | 10.75 | 10.84 | 10.84 | -3.73% | 37,656,780 |
| Apr 1, 2026 | 11.40 | 11.47 | 11.11 | 11.26 | 11.26 | -0.18% | 34,255,500 |
| Mar 31, 2026 | 11.70 | 11.96 | 11.23 | 11.28 | 11.28 | -5.05% | 46,153,350 |
| Mar 30, 2026 | 12.21 | 12.47 | 11.36 | 11.88 | 11.88 | -4.81% | 60,899,350 |
| Mar 27, 2026 | 12.52 | 12.81 | 12.22 | 12.48 | 12.48 | -5.10% | 61,649,760 |
| Mar 26, 2026 | 13.48 | 13.71 | 12.91 | 13.15 | 13.15 | -5.33% | 79,868,730 |
| Mar 25, 2026 | 12.85 | 14.42 | 12.61 | 13.89 | 13.89 | 3.97% | 111,570,100 |
| Mar 24, 2026 | 12.62 | 13.99 | 11.78 | 13.36 | 13.36 | 4.87% | 123,189,888 |
| Mar 23, 2026 | 11.28 | 12.74 | 11.10 | 12.74 | 12.74 | 10.02% | 106,966,300 |
| Mar 20, 2026 | 11.30 | 11.88 | 11.17 | 11.58 | 11.58 | 1.14% | 71,698,810 |
| Mar 19, 2026 | 10.90 | 11.68 | 10.90 | 11.45 | 11.45 | 2.60% | 72,526,610 |
| Mar 18, 2026 | 11.34 | 11.50 | 11.02 | 11.16 | 11.16 | 0.18% | 67,280,820 |
| Mar 17, 2026 | 10.56 | 11.51 | 10.43 | 11.14 | 11.14 | 6.50% | 88,372,550 |
| Mar 16, 2026 | 10.66 | 10.75 | 10.40 | 10.46 | 10.46 | -2.24% | 17,037,980 |
| Mar 13, 2026 | 10.97 | 11.04 | 10.67 | 10.70 | 10.70 | -1.83% | 21,518,710 |
| Mar 12, 2026 | 10.95 | 10.97 | 10.73 | 10.90 | 10.90 | -0.46% | 27,338,300 |
| Mar 11, 2026 | 10.66 | 10.98 | 10.51 | 10.95 | 10.95 | 2.72% | 32,886,640 |
| Mar 10, 2026 | 10.67 | 10.73 | 10.41 | 10.66 | 10.66 | -0.19% | 23,185,240 |
| Mar 9, 2026 | 10.29 | 10.72 | 10.24 | 10.68 | 10.68 | 3.29% | 32,687,730 |
| Mar 6, 2026 | 10.19 | 10.44 | 10.15 | 10.34 | 10.34 | 1.08% | 14,427,900 |
| Mar 5, 2026 | 10.16 | 10.39 | 10.16 | 10.23 | 10.23 | 2.51% | 16,803,590 |
| Mar 4, 2026 | 9.90 | 10.22 | 9.89 | 9.98 | 9.98 | -0.20% | 16,796,180 |
| Mar 3, 2026 | 10.43 | 10.54 | 9.97 | 10.00 | 10.00 | -3.75% | 20,050,340 |
| Mar 2, 2026 | 10.44 | 10.57 | 10.30 | 10.39 | 10.39 | -1.42% | 17,155,510 |
| Feb 27, 2026 | 10.31 | 10.54 | 10.26 | 10.54 | 10.54 | 2.23% | 20,037,870 |
| Feb 26, 2026 | 10.25 | 10.34 | 10.17 | 10.31 | 10.31 | 0.78% | 13,311,300 |
| Feb 25, 2026 | 10.25 | 10.35 | 10.19 | 10.23 | 10.23 | -0.20% | 11,125,100 |
| Feb 24, 2026 | 10.13 | 10.28 | 10.12 | 10.25 | 10.25 | 1.99% | 9,945,126 |
| Feb 13, 2026 | 10.36 | 10.37 | 10.01 | 10.05 | 10.05 | -2.80% | 14,101,800 |
| Feb 12, 2026 | 10.39 | 10.41 | 10.18 | 10.34 | 10.34 | 0.10% | 10,512,000 |
| Feb 11, 2026 | 10.35 | 10.47 | 10.33 | 10.33 | 10.33 | -0.48% | 8,652,700 |
| Feb 10, 2026 | 10.53 | 10.60 | 10.37 | 10.38 | 10.38 | -1.98% | 13,094,900 |
| Feb 9, 2026 | 10.55 | 10.79 | 10.48 | 10.59 | 10.59 | 1.44% | 18,181,490 |
| Feb 6, 2026 | 10.36 | 10.60 | 10.30 | 10.44 | 10.44 | 0.77% | 22,981,740 |
| Feb 5, 2026 | 10.77 | 10.79 | 10.30 | 10.36 | 10.36 | -4.69% | 29,619,660 |
| Feb 4, 2026 | 10.27 | 11.11 | 10.24 | 10.87 | 10.87 | 6.78% | 44,920,640 |
| Feb 3, 2026 | 9.91 | 10.20 | 9.91 | 10.18 | 10.18 | 3.67% | 13,869,400 |
| Feb 2, 2026 | 9.95 | 10.10 | 9.80 | 9.82 | 9.82 | -1.31% | 11,301,199 |
| Jan 30, 2026 | 9.91 | 10.03 | 9.69 | 9.95 | 9.95 | - | 11,780,700 |
| Jan 29, 2026 | 10.13 | 10.20 | 9.92 | 9.95 | 9.95 | -1.78% | 11,236,100 |
| Jan 28, 2026 | 10.30 | 10.30 | 10.08 | 10.13 | 10.13 | -2.03% | 11,665,300 |
| Jan 27, 2026 | 10.24 | 10.39 | 9.88 | 10.34 | 10.34 | 0.78% | 15,097,950 |
| Jan 26, 2026 | 10.45 | 10.47 | 10.15 | 10.26 | 10.26 | -1.35% | 15,019,900 |
| Jan 23, 2026 | 10.09 | 10.50 | 10.07 | 10.40 | 10.40 | 3.59% | 19,363,310 |
| Jan 22, 2026 | 10.05 | 10.10 | 10.00 | 10.04 | 10.04 | 0.20% | 9,650,500 |
| Jan 21, 2026 | 10.01 | 10.09 | 9.92 | 10.02 | 10.02 | -0.89% | 15,024,050 |
| Jan 20, 2026 | 10.19 | 10.23 | 10.04 | 10.11 | 10.11 | -0.30% | 14,620,150 |
| Jan 19, 2026 | 9.94 | 10.18 | 9.91 | 10.14 | 10.14 | 1.60% | 14,916,780 |
| Jan 16, 2026 | 10.15 | 10.25 | 9.98 | 9.98 | 9.98 | -0.40% | 18,302,000 |
| Jan 15, 2026 | 9.86 | 10.07 | 9.81 | 10.02 | 10.02 | 1.73% | 18,564,870 |
| Jan 14, 2026 | 9.77 | 9.95 | 9.71 | 9.85 | 9.85 | 0.72% | 19,567,100 |
| Jan 13, 2026 | 9.91 | 9.96 | 9.70 | 9.78 | 9.78 | -0.81% | 20,869,600 |
| Jan 12, 2026 | 9.55 | 9.87 | 9.52 | 9.86 | 9.86 | 2.92% | 23,198,700 |
| Jan 9, 2026 | 9.56 | 9.64 | 9.50 | 9.58 | 9.58 | -0.31% | 12,941,300 |
| Jan 8, 2026 | 9.47 | 9.64 | 9.42 | 9.61 | 9.61 | 1.26% | 12,641,100 |
| Jan 7, 2026 | 9.43 | 9.58 | 9.41 | 9.49 | 9.49 | 0.53% | 11,153,870 |
| Jan 6, 2026 | 9.26 | 9.45 | 9.26 | 9.44 | 9.44 | 1.61% | 11,505,470 |
| Jan 5, 2026 | 9.19 | 9.35 | 9.19 | 9.29 | 9.29 | 1.09% | 7,758,200 |
| Dec 31, 2025 | 9.20 | 9.28 | 9.08 | 9.19 | 9.19 | -0.11% | 9,472,205 |
| Dec 30, 2025 | 9.38 | 9.40 | 9.13 | 9.20 | 9.20 | -2.54% | 15,137,430 |
| Dec 29, 2025 | 9.57 | 9.60 | 9.40 | 9.44 | 9.44 | -1.15% | 9,675,247 |
| Dec 26, 2025 | 9.49 | 9.68 | 9.49 | 9.55 | 9.55 | 0.63% | 13,521,900 |
| Dec 25, 2025 | 9.53 | 9.53 | 9.39 | 9.49 | 9.49 | -0.42% | 9,702,853 |
| Dec 24, 2025 | 9.41 | 9.57 | 9.36 | 9.53 | 9.53 | 0.85% | 10,723,421 |
| Dec 23, 2025 | 9.51 | 9.56 | 9.39 | 9.45 | 9.45 | -0.74% | 8,218,288 |
| Dec 22, 2025 | 9.57 | 9.61 | 9.50 | 9.52 | 9.52 | -0.52% | 7,909,211 |
| Dec 19, 2025 | 9.40 | 9.64 | 9.37 | 9.57 | 9.57 | 2.13% | 9,305,403 |
| Dec 18, 2025 | 9.35 | 9.44 | 9.31 | 9.37 | 9.37 | -0.32% | 7,233,709 |
| Dec 17, 2025 | 9.39 | 9.45 | 9.20 | 9.40 | 9.40 | 0.11% | 8,833,279 |
| Dec 16, 2025 | 9.65 | 9.69 | 9.36 | 9.39 | 9.39 | -3.10% | 11,552,380 |
| Dec 15, 2025 | 9.68 | 9.83 | 9.61 | 9.69 | 9.69 | 0.10% | 14,894,240 |
| Dec 12, 2025 | 9.46 | 9.77 | 9.43 | 9.68 | 9.68 | 2.22% | 19,448,360 |
| Dec 11, 2025 | 9.42 | 9.65 | 9.42 | 9.47 | 9.47 | 0.64% | 14,414,631 |
| Dec 10, 2025 | 9.51 | 9.53 | 9.35 | 9.41 | 9.41 | -0.74% | 8,860,800 |
| Dec 9, 2025 | 9.38 | 9.52 | 9.33 | 9.48 | 9.48 | 0.74% | 12,492,490 |
| Dec 8, 2025 | 9.29 | 9.48 | 9.28 | 9.41 | 9.41 | 1.18% | 10,799,500 |
| Dec 5, 2025 | 9.13 | 9.33 | 9.09 | 9.30 | 9.30 | 1.86% | 10,820,900 |
| Dec 4, 2025 | 9.19 | 9.23 | 9.07 | 9.13 | 9.13 | -0.98% | 7,115,307 |
| Dec 3, 2025 | 9.21 | 9.27 | 9.16 | 9.22 | 9.22 | - | 7,881,588 |
| Dec 2, 2025 | 9.29 | 9.31 | 9.13 | 9.22 | 9.22 | -0.97% | 8,263,151 |
| Dec 1, 2025 | 9.38 | 9.40 | 9.26 | 9.31 | 9.31 | -0.43% | 10,331,830 |
| Nov 28, 2025 | 9.21 | 9.38 | 9.21 | 9.35 | 9.35 | 1.63% | 10,665,040 |