Shandong Sunpaper Co., Ltd. (SHE:002078)
China
· Delayed Price · Currency is CNY 15.35
-0.10 (-0.65%)
At close: Dec 5, 2025
Shandong Sunpaper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.43 | 15.49 | 15.16 | 15.35 | 15.35 | -0.65% | 16,105,970 |
| Dec 4, 2025 | 15.31 | 15.50 | 15.25 | 15.45 | 15.45 | 0.59% | 14,564,990 |
| Dec 3, 2025 | 15.08 | 15.43 | 14.96 | 15.36 | 15.36 | 2.20% | 25,027,340 |
| Dec 2, 2025 | 15.03 | 15.26 | 14.98 | 15.03 | 15.03 | -0.46% | 13,035,240 |
| Dec 1, 2025 | 14.93 | 15.13 | 14.86 | 15.10 | 15.10 | 0.94% | 17,357,745 |
| Nov 28, 2025 | 14.94 | 15.05 | 14.77 | 14.96 | 14.96 | -0.47% | 15,176,580 |
| Nov 27, 2025 | 14.66 | 15.10 | 14.62 | 15.03 | 15.03 | 3.87% | 25,393,670 |
| Nov 26, 2025 | 14.51 | 14.76 | 14.46 | 14.47 | 14.47 | - | 11,088,290 |
| Nov 25, 2025 | 14.65 | 14.68 | 14.43 | 14.47 | 14.47 | -0.21% | 14,929,500 |
| Nov 24, 2025 | 14.68 | 14.83 | 14.50 | 14.50 | 14.50 | -0.82% | 16,962,740 |
| Nov 21, 2025 | 14.67 | 14.78 | 14.46 | 14.62 | 14.62 | -0.88% | 15,199,440 |
| Nov 20, 2025 | 14.75 | 14.81 | 14.65 | 14.75 | 14.75 | 0.07% | 10,595,900 |
| Nov 19, 2025 | 14.84 | 15.03 | 14.63 | 14.74 | 14.74 | -0.74% | 13,520,400 |
| Nov 18, 2025 | 14.98 | 15.06 | 14.78 | 14.85 | 14.85 | -1.00% | 10,733,390 |
| Nov 17, 2025 | 15.20 | 15.24 | 14.92 | 15.00 | 15.00 | -0.86% | 15,726,450 |
| Nov 14, 2025 | 15.44 | 15.59 | 15.12 | 15.13 | 15.13 | -2.39% | 17,056,880 |
| Nov 13, 2025 | 15.39 | 15.52 | 15.24 | 15.50 | 15.50 | 0.52% | 19,785,860 |
| Nov 12, 2025 | 15.27 | 15.53 | 15.22 | 15.42 | 15.42 | 0.72% | 21,545,710 |
| Nov 11, 2025 | 15.14 | 15.40 | 15.06 | 15.31 | 15.31 | 0.33% | 17,846,580 |
| Nov 10, 2025 | 14.70 | 15.40 | 14.65 | 15.26 | 15.26 | 3.74% | 37,726,160 |
| Nov 7, 2025 | 14.40 | 14.76 | 14.38 | 14.71 | 14.71 | 2.22% | 20,145,840 |
| Nov 6, 2025 | 14.30 | 14.50 | 14.25 | 14.39 | 14.39 | 0.28% | 14,697,660 |
| Nov 5, 2025 | 14.11 | 14.39 | 14.04 | 14.35 | 14.35 | 1.06% | 15,891,770 |
| Nov 4, 2025 | 14.27 | 14.32 | 14.12 | 14.20 | 14.20 | -0.56% | 14,216,390 |
| Nov 3, 2025 | 14.45 | 14.54 | 14.20 | 14.28 | 14.28 | 0.42% | 13,981,240 |
| Oct 31, 2025 | 14.11 | 14.30 | 14.06 | 14.22 | 14.22 | 0.78% | 11,878,620 |
| Oct 30, 2025 | 14.23 | 14.31 | 14.09 | 14.11 | 14.11 | -0.91% | 14,060,780 |
| Oct 29, 2025 | 14.21 | 14.27 | 14.12 | 14.24 | 14.24 | 0.49% | 11,903,100 |
| Oct 28, 2025 | 14.43 | 14.46 | 14.10 | 14.17 | 14.17 | -2.01% | 20,706,760 |
| Oct 27, 2025 | 14.45 | 14.62 | 14.36 | 14.46 | 14.46 | 0.28% | 22,194,690 |
| Oct 24, 2025 | 14.48 | 14.52 | 14.34 | 14.42 | 14.42 | -0.55% | 10,586,010 |
| Oct 23, 2025 | 14.31 | 14.52 | 14.28 | 14.50 | 14.50 | 1.12% | 9,897,300 |
| Oct 22, 2025 | 14.38 | 14.45 | 14.23 | 14.34 | 14.34 | -0.35% | 9,270,202 |
| Oct 21, 2025 | 14.44 | 14.47 | 14.33 | 14.39 | 14.39 | 0.14% | 8,871,718 |
| Oct 20, 2025 | 14.32 | 14.49 | 14.21 | 14.37 | 14.37 | 0.98% | 15,571,960 |
| Oct 17, 2025 | 14.10 | 14.38 | 14.06 | 14.23 | 14.23 | 0.57% | 16,064,950 |
| Oct 16, 2025 | 14.46 | 14.50 | 14.08 | 14.15 | 14.15 | -2.14% | 21,390,450 |
| Oct 15, 2025 | 14.25 | 14.56 | 14.20 | 14.46 | 14.46 | 1.54% | 20,756,230 |
| Oct 14, 2025 | 14.29 | 14.50 | 14.03 | 14.24 | 14.24 | -0.21% | 23,743,830 |
| Oct 13, 2025 | 14.08 | 14.40 | 13.91 | 14.27 | 14.27 | -0.42% | 23,710,310 |
| Oct 10, 2025 | 14.16 | 14.47 | 14.11 | 14.33 | 14.33 | 0.77% | 18,930,660 |
| Oct 9, 2025 | 14.26 | 14.36 | 14.03 | 14.22 | 14.22 | -0.49% | 19,204,740 |
| Sep 30, 2025 | 14.27 | 14.33 | 14.06 | 14.29 | 14.29 | 0.07% | 15,731,770 |
| Sep 29, 2025 | 14.47 | 14.54 | 14.15 | 14.28 | 14.28 | -1.79% | 20,588,000 |
| Sep 26, 2025 | 14.15 | 14.62 | 14.07 | 14.54 | 14.54 | 2.68% | 20,154,800 |
| Sep 25, 2025 | 14.34 | 14.40 | 14.00 | 14.16 | 14.16 | -1.73% | 24,022,660 |
| Sep 24, 2025 | 14.39 | 14.42 | 14.14 | 14.41 | 14.41 | 0.14% | 13,014,600 |
| Sep 23, 2025 | 14.40 | 14.49 | 14.10 | 14.39 | 14.39 | -0.07% | 14,065,090 |
| Sep 22, 2025 | 14.61 | 14.67 | 14.28 | 14.40 | 14.40 | -1.91% | 22,041,080 |
| Sep 19, 2025 | 14.59 | 14.79 | 14.45 | 14.68 | 14.68 | 0.62% | 13,510,600 |
| Sep 18, 2025 | 15.13 | 15.13 | 14.47 | 14.59 | 14.59 | -3.57% | 28,209,250 |
| Sep 17, 2025 | 14.99 | 15.30 | 14.94 | 15.13 | 15.13 | 1.00% | 12,842,020 |
| Sep 16, 2025 | 15.05 | 15.14 | 14.77 | 14.98 | 14.98 | -0.47% | 13,874,180 |
| Sep 15, 2025 | 15.06 | 15.17 | 14.96 | 15.05 | 15.05 | -0.40% | 15,852,310 |
| Sep 12, 2025 | 15.47 | 15.52 | 15.02 | 15.11 | 15.11 | -2.52% | 19,442,320 |
| Sep 11, 2025 | 15.31 | 15.55 | 15.10 | 15.50 | 15.50 | 1.37% | 28,324,950 |
| Sep 10, 2025 | 15.40 | 15.47 | 15.16 | 15.29 | 15.29 | -1.35% | 13,872,290 |
| Sep 9, 2025 | 15.36 | 15.58 | 15.24 | 15.50 | 15.50 | 0.85% | 17,737,890 |
| Sep 8, 2025 | 14.94 | 15.43 | 14.92 | 15.37 | 15.37 | 2.88% | 21,795,750 |
| Sep 5, 2025 | 14.85 | 14.94 | 14.69 | 14.94 | 14.94 | 0.81% | 20,526,440 |
| Sep 4, 2025 | 14.96 | 15.08 | 14.58 | 14.82 | 14.82 | - | 19,313,500 |
| Sep 3, 2025 | 15.01 | 15.10 | 14.76 | 14.82 | 14.82 | -1.20% | 16,230,570 |
| Sep 2, 2025 | 15.18 | 15.18 | 14.89 | 15.00 | 15.00 | -1.12% | 18,693,910 |
| Sep 1, 2025 | 15.34 | 15.48 | 15.08 | 15.17 | 15.17 | -1.24% | 24,689,220 |
| Aug 29, 2025 | 15.00 | 15.55 | 14.89 | 15.36 | 15.36 | 3.09% | 38,037,040 |
| Aug 28, 2025 | 14.75 | 15.17 | 14.69 | 14.90 | 14.90 | 2.05% | 48,397,080 |
| Aug 27, 2025 | 15.11 | 15.11 | 14.58 | 14.60 | 14.60 | -2.99% | 22,740,800 |
| Aug 26, 2025 | 14.80 | 15.14 | 14.66 | 15.05 | 15.05 | 1.96% | 32,887,100 |
| Aug 25, 2025 | 14.68 | 14.83 | 14.60 | 14.76 | 14.76 | 0.75% | 18,186,590 |
| Aug 22, 2025 | 14.56 | 14.66 | 14.49 | 14.65 | 14.65 | 0.62% | 14,780,300 |
| Aug 21, 2025 | 14.64 | 14.67 | 14.47 | 14.56 | 14.56 | -0.41% | 18,394,960 |
| Aug 20, 2025 | 14.58 | 14.67 | 14.50 | 14.62 | 14.62 | 0.27% | 15,161,110 |
| Aug 19, 2025 | 14.61 | 14.76 | 14.43 | 14.58 | 14.58 | -0.27% | 16,198,010 |
| Aug 18, 2025 | 14.68 | 14.74 | 14.47 | 14.62 | 14.62 | -0.07% | 20,339,850 |
| Aug 15, 2025 | 14.55 | 14.67 | 14.51 | 14.63 | 14.63 | 0.07% | 10,048,940 |
| Aug 14, 2025 | 14.68 | 14.80 | 14.50 | 14.62 | 14.62 | -0.41% | 22,727,730 |
| Aug 13, 2025 | 14.84 | 15.03 | 14.58 | 14.68 | 14.68 | -1.34% | 21,189,370 |
| Aug 12, 2025 | 14.54 | 14.98 | 14.48 | 14.88 | 14.88 | 2.41% | 25,784,100 |
| Aug 11, 2025 | 14.75 | 14.76 | 14.45 | 14.53 | 14.53 | -1.09% | 14,801,090 |
| Aug 8, 2025 | 14.49 | 14.72 | 14.41 | 14.69 | 14.69 | 1.52% | 16,556,700 |
| Aug 7, 2025 | 14.40 | 14.61 | 14.28 | 14.47 | 14.47 | 0.49% | 15,339,960 |
| Aug 6, 2025 | 14.28 | 14.58 | 14.17 | 14.40 | 14.40 | 1.12% | 19,535,250 |
| Aug 5, 2025 | 14.05 | 14.28 | 14.02 | 14.24 | 14.24 | 1.64% | 14,866,950 |
| Aug 4, 2025 | 14.06 | 14.15 | 13.87 | 14.01 | 14.01 | -0.71% | 18,158,120 |
| Aug 1, 2025 | 13.90 | 14.18 | 13.89 | 14.11 | 14.11 | 1.29% | 17,267,700 |
| Jul 31, 2025 | 14.32 | 14.32 | 13.80 | 13.93 | 13.93 | -2.79% | 22,790,170 |
| Jul 30, 2025 | 14.26 | 14.45 | 14.20 | 14.33 | 14.33 | 0.77% | 12,887,610 |
| Jul 29, 2025 | 14.29 | 14.33 | 14.01 | 14.22 | 14.22 | 0.14% | 15,150,540 |
| Jul 28, 2025 | 14.41 | 14.45 | 14.14 | 14.20 | 14.20 | -1.73% | 19,969,650 |
| Jul 25, 2025 | 14.41 | 14.76 | 14.40 | 14.45 | 14.45 | 0.42% | 17,988,600 |
| Jul 24, 2025 | 14.23 | 14.45 | 14.12 | 14.39 | 14.39 | 1.12% | 18,994,860 |
| Jul 23, 2025 | 14.71 | 14.85 | 14.17 | 14.23 | 14.23 | -3.13% | 34,029,010 |
| Jul 22, 2025 | 13.99 | 14.70 | 13.98 | 14.69 | 14.69 | 4.85% | 40,025,780 |
| Jul 21, 2025 | 13.58 | 14.10 | 13.58 | 14.01 | 14.01 | 3.17% | 34,955,030 |
| Jul 18, 2025 | 13.64 | 13.69 | 13.51 | 13.58 | 13.58 | -0.44% | 14,575,200 |
| Jul 17, 2025 | 13.53 | 13.76 | 13.45 | 13.64 | 13.64 | 0.74% | 14,494,850 |
| Jul 16, 2025 | 13.58 | 13.62 | 13.41 | 13.54 | 13.54 | -0.15% | 16,832,060 |
| Jul 15, 2025 | 13.67 | 13.69 | 13.50 | 13.56 | 13.56 | -0.95% | 15,623,310 |
| Jul 14, 2025 | 13.71 | 13.75 | 13.60 | 13.69 | 13.69 | 0.59% | 16,127,910 |
| Jul 11, 2025 | 13.53 | 13.79 | 13.48 | 13.61 | 13.61 | 0.29% | 19,700,000 |