Skip to main content
Guangdong Shunna Electric Co., Ltd (SHE:000533)
China flag China · Delayed Price · Currency is CNY
13.15
+0.09 (0.69%)
Apr 29, 2026, 3:04 PM CST

Guangdong Shunna Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.9313.2012.7613.1513.150.69%43,737,430
Apr 28, 202613.2213.3212.9213.0613.060.46%54,948,330
Apr 27, 202613.0113.0812.6813.0013.00-2.18%56,832,930
Apr 24, 202613.5513.8113.0113.2913.29-8.03%113,474,532
Apr 23, 202614.7515.1714.4514.4514.45-9.97%95,043,816
Apr 22, 202616.3916.7815.9116.0516.05-2.13%109,592,070
Apr 21, 202615.9816.6015.2716.4016.402.63%142,510,500
Apr 20, 202614.8516.1814.7415.9815.986.25%133,779,000
Apr 17, 202615.4515.6614.9615.0415.04-4.14%98,345,655
Apr 16, 202615.2916.0014.8015.6915.69-2.67%143,626,652
Apr 15, 202615.1816.2014.7016.1216.128.04%181,969,418
Apr 14, 202614.9015.3614.7114.9214.921.22%97,343,450
Apr 13, 202614.5014.8514.3514.7414.740.82%61,645,986
Apr 10, 202614.7615.0814.3914.6214.620.55%76,440,890
Apr 9, 202614.3214.6714.1314.5414.54-0.14%57,861,930
Apr 8, 202614.1214.5614.1214.5614.565.20%57,444,561
Apr 7, 202613.7913.9913.6713.8413.840.73%38,216,320
Apr 3, 202614.4714.5513.6013.7413.74-2.69%46,862,069
Apr 2, 202614.6614.9414.0114.1214.12-3.95%64,746,507
Apr 1, 202614.5514.9914.3614.7014.703.30%76,062,513
Mar 31, 202614.8114.9014.1814.2314.23-4.56%71,515,789
Mar 30, 202615.0015.1714.3614.9114.91-2.42%94,264,570
Mar 27, 202614.8315.5414.8315.2815.28-1.61%105,899,054
Mar 26, 202617.0017.0615.5315.5315.53-9.97%138,902,600
Mar 25, 202616.7117.9916.7117.2517.251.11%157,746,900
Mar 24, 202616.4017.1316.0117.0617.064.47%155,502,966
Mar 23, 202615.9217.2015.9216.3316.33-2.51%143,718,200
Mar 20, 202618.4019.4516.7216.7516.75-9.85%197,154,700
Mar 19, 202619.7820.1818.3518.5818.58-5.92%200,890,700
Mar 18, 202620.9521.8419.6619.7519.75-3.80%246,610,700
Mar 17, 202618.4620.5317.6620.5320.5310.02%271,642,500
Mar 16, 202616.7918.6616.0318.6618.6610.02%202,660,227
Mar 13, 202618.0518.5616.9616.9616.96-9.98%159,097,600
Mar 12, 202617.3119.6617.3118.8418.845.43%274,127,900
Mar 11, 202618.1919.2717.1417.8717.871.19%244,268,300
Mar 10, 202618.0118.0116.7117.6617.667.88%264,781,506
Mar 9, 202615.7616.3715.6216.3716.3710.01%53,686,580
Mar 6, 202614.8814.8814.8814.8814.889.98%9,950,888
Mar 5, 202613.5313.5313.5313.5313.5310.00%7,988,989
Mar 4, 202611.1212.3011.1012.3012.3010.02%57,483,900
Mar 3, 202611.4111.8810.7711.1811.18-1.84%94,609,070
Mar 2, 202611.3111.7811.2111.3911.39-2.48%57,246,320
Feb 27, 202611.5211.7411.4111.6811.68-1.18%66,391,260
Feb 26, 202611.4211.9311.3211.8211.822.07%94,073,390
Feb 25, 202611.7911.8911.4811.5811.58-1.19%81,680,530
Feb 24, 202611.4711.9911.3511.7211.723.99%104,526,300
Feb 13, 202611.6411.9011.1111.2711.27-6.16%119,666,400
Feb 12, 202611.2712.0110.7612.0112.019.98%88,931,940
Feb 11, 202611.2911.4710.9010.9210.92-5.37%105,002,000
Feb 10, 202611.1011.9111.0011.5411.540.35%121,089,900
Feb 9, 202611.3011.7911.0811.5011.502.22%157,849,200
Feb 6, 202610.5111.7910.3411.2511.254.36%185,780,358
Feb 5, 202611.2011.5010.6110.7810.78-3.32%194,410,500
Feb 4, 202610.7011.1510.5811.1511.159.96%94,818,690
Feb 3, 20269.5110.149.3510.1410.149.98%97,742,033
Feb 2, 20269.229.229.229.229.2210.02%18,172,569
Jan 30, 20268.558.618.218.388.38-2.78%28,723,367
Jan 29, 20268.818.868.558.628.62-2.82%32,573,220
Jan 28, 20269.019.138.858.878.87-2.63%37,162,200
Jan 27, 20269.469.478.659.119.11-4.71%74,696,900
Jan 26, 20269.599.879.529.569.560.10%68,840,742
Jan 23, 20269.439.759.429.559.550.53%67,383,270
Jan 22, 20269.349.939.309.509.502.26%61,117,840
Jan 21, 20269.439.789.139.299.29-2.82%59,453,620
Jan 20, 20269.529.789.419.569.56-1.54%78,396,400
Jan 19, 20269.099.719.079.719.716.00%100,252,300
Jan 16, 20269.719.889.169.169.16-1.29%89,649,110
Jan 15, 20269.249.429.039.289.28-0.54%74,451,970
Jan 14, 20269.459.729.209.339.33-1.27%116,170,500
Jan 13, 20269.269.779.009.459.452.61%127,608,864
Jan 12, 20269.199.299.069.219.210.33%80,102,248
Jan 9, 20269.069.309.029.189.180.33%86,031,730
Jan 8, 20268.879.368.809.159.153.16%108,093,300
Jan 7, 20268.569.108.528.878.873.62%85,645,560
Jan 6, 20268.468.608.448.568.560.71%36,056,600
Jan 5, 20268.428.628.418.508.502.04%37,462,570
Dec 31, 20258.458.508.168.338.33-1.77%42,206,460
Dec 30, 20258.568.708.438.488.48-1.28%38,723,240
Dec 29, 20258.668.698.508.598.59-1.72%46,125,850
Dec 26, 20258.869.028.618.748.74-2.46%74,858,839
Dec 25, 20258.859.108.768.968.960.22%76,517,650
Dec 24, 20258.878.998.718.948.94-1.54%91,851,820
Dec 23, 20258.589.508.509.089.084.73%127,058,200
Dec 22, 20258.528.728.478.678.671.29%75,778,270
Dec 19, 20258.588.848.438.568.562.39%74,442,740
Dec 18, 20258.458.528.338.368.36-2.56%48,562,310
Dec 17, 20258.548.768.388.588.58-0.23%73,340,500
Dec 16, 20258.868.908.538.608.60-3.91%85,463,998
Dec 15, 20258.729.168.688.958.952.64%158,500,700
Dec 12, 20258.008.728.008.728.729.96%99,289,430
Dec 11, 20257.988.107.927.937.93-0.50%24,627,000
Dec 10, 20258.088.097.887.977.97-1.73%22,871,310
Dec 9, 20258.068.238.038.118.110.25%27,411,480
Dec 8, 20258.228.338.068.098.09-38,658,940
Dec 5, 20257.718.097.668.098.094.52%41,007,656
Dec 4, 20257.847.867.687.747.74-1.78%25,251,000
Dec 3, 20258.058.097.847.887.88-1.99%29,999,624
Dec 2, 20258.048.087.888.048.04-0.50%27,486,570
Dec 1, 20258.108.198.028.088.080.12%33,115,020
Nov 28, 20257.918.087.878.078.071.89%34,366,900