Shenzhen Sunlord Electronics Co.,Ltd. (SHE:002138)
China
· Delayed Price · Currency is CNY 40.50
-0.42 (-1.03%)
At close: Mar 6, 2026
SHE:002138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.88 | 41.62 | 40.27 | 40.50 | 40.50 | -1.03% | 19,674,660 |
| Mar 5, 2026 | 42.05 | 42.79 | 40.53 | 40.92 | 40.92 | -0.49% | 30,881,090 |
| Mar 4, 2026 | 41.08 | 42.60 | 40.82 | 41.12 | 41.12 | -1.72% | 26,608,350 |
| Mar 3, 2026 | 43.88 | 44.44 | 41.66 | 41.84 | 41.84 | -3.93% | 39,005,620 |
| Mar 2, 2026 | 41.01 | 44.14 | 41.01 | 43.55 | 43.55 | 4.19% | 42,473,220 |
| Feb 27, 2026 | 42.50 | 42.80 | 41.28 | 41.80 | 41.80 | -2.75% | 23,025,390 |
| Feb 26, 2026 | 42.59 | 43.38 | 41.66 | 42.98 | 42.98 | 1.82% | 23,548,612 |
| Feb 25, 2026 | 42.46 | 43.53 | 41.82 | 42.21 | 42.21 | 1.05% | 30,454,890 |
| Feb 24, 2026 | 42.14 | 42.88 | 41.16 | 41.77 | 41.77 | 5.56% | 42,691,050 |
| Feb 13, 2026 | 39.30 | 40.30 | 39.21 | 39.57 | 39.57 | -0.58% | 17,275,630 |
| Feb 12, 2026 | 38.47 | 39.89 | 38.28 | 39.80 | 39.80 | 3.46% | 19,087,340 |
| Feb 11, 2026 | 38.30 | 39.58 | 38.20 | 38.47 | 38.47 | 0.31% | 14,167,060 |
| Feb 10, 2026 | 38.48 | 38.97 | 38.27 | 38.35 | 38.35 | 0.24% | 12,158,940 |
| Feb 9, 2026 | 37.54 | 39.00 | 37.40 | 38.26 | 38.26 | 3.55% | 25,377,190 |
| Feb 6, 2026 | 36.94 | 37.79 | 36.71 | 36.95 | 36.95 | -1.57% | 14,219,070 |
| Feb 5, 2026 | 37.70 | 38.11 | 36.70 | 37.54 | 37.54 | -1.60% | 21,355,500 |
| Feb 4, 2026 | 37.60 | 38.60 | 37.45 | 38.15 | 38.15 | 1.01% | 19,873,688 |
| Feb 3, 2026 | 37.59 | 38.18 | 37.20 | 37.77 | 37.77 | 2.03% | 17,877,923 |
| Feb 2, 2026 | 39.00 | 39.15 | 36.99 | 37.02 | 37.02 | -6.04% | 27,563,905 |
| Jan 30, 2026 | 39.05 | 39.88 | 37.99 | 39.40 | 39.40 | - | 21,030,020 |
| Jan 29, 2026 | 40.13 | 41.74 | 39.28 | 39.40 | 39.40 | -1.87% | 36,917,960 |
| Jan 28, 2026 | 40.34 | 41.30 | 39.50 | 40.15 | 40.15 | 1.16% | 20,953,500 |
| Jan 27, 2026 | 39.02 | 39.96 | 38.35 | 39.69 | 39.69 | 0.99% | 22,951,810 |
| Jan 26, 2026 | 39.80 | 40.74 | 38.92 | 39.30 | 39.30 | -1.45% | 26,831,719 |
| Jan 23, 2026 | 40.02 | 40.82 | 39.39 | 39.88 | 39.88 | -0.10% | 22,400,450 |
| Jan 22, 2026 | 39.99 | 40.75 | 39.20 | 39.92 | 39.92 | 1.40% | 25,367,090 |
| Jan 21, 2026 | 38.06 | 39.63 | 37.83 | 39.37 | 39.37 | 2.66% | 27,729,280 |
| Jan 20, 2026 | 39.16 | 39.34 | 37.91 | 38.35 | 38.35 | -2.09% | 22,871,209 |
| Jan 19, 2026 | 39.00 | 39.57 | 38.61 | 39.17 | 39.17 | 0.82% | 37,096,160 |
| Jan 16, 2026 | 37.91 | 38.96 | 37.55 | 38.85 | 38.85 | 3.13% | 29,038,335 |
| Jan 15, 2026 | 36.93 | 37.77 | 36.85 | 37.67 | 37.67 | 1.15% | 14,339,321 |
| Jan 14, 2026 | 37.25 | 38.09 | 36.56 | 37.24 | 37.24 | -0.05% | 20,707,128 |
| Jan 13, 2026 | 37.85 | 38.32 | 37.04 | 37.26 | 37.26 | -2.26% | 21,157,800 |
| Jan 12, 2026 | 37.79 | 38.20 | 36.78 | 38.12 | 38.12 | 2.20% | 25,172,500 |
| Jan 9, 2026 | 36.51 | 38.03 | 36.27 | 37.30 | 37.30 | 1.88% | 26,383,410 |
| Jan 8, 2026 | 35.73 | 36.74 | 35.33 | 36.61 | 36.61 | 2.26% | 25,255,000 |
| Jan 7, 2026 | 35.99 | 36.27 | 35.57 | 35.80 | 35.80 | 0.20% | 16,856,770 |
| Jan 6, 2026 | 36.50 | 36.60 | 35.30 | 35.73 | 35.73 | -2.00% | 27,329,960 |
| Jan 5, 2026 | 35.85 | 36.56 | 35.70 | 36.46 | 36.46 | 2.62% | 24,819,760 |
| Dec 31, 2025 | 36.52 | 36.57 | 35.21 | 35.53 | 35.53 | -2.71% | 22,332,330 |
| Dec 30, 2025 | 36.43 | 36.70 | 36.14 | 36.52 | 36.52 | 0.11% | 14,591,320 |
| Dec 29, 2025 | 36.40 | 36.75 | 36.14 | 36.48 | 36.48 | 0.05% | 16,853,210 |
| Dec 26, 2025 | 36.74 | 37.06 | 36.26 | 36.46 | 36.46 | -0.87% | 12,498,990 |
| Dec 25, 2025 | 36.90 | 36.91 | 36.31 | 36.78 | 36.78 | - | 14,132,400 |
| Dec 24, 2025 | 34.98 | 36.88 | 34.91 | 36.78 | 36.78 | 5.54% | 31,606,813 |
| Dec 23, 2025 | 35.38 | 35.58 | 34.68 | 34.85 | 34.85 | -1.55% | 12,560,510 |
| Dec 22, 2025 | 34.47 | 35.49 | 34.45 | 35.40 | 35.40 | 2.70% | 16,046,200 |
| Dec 19, 2025 | 34.23 | 34.67 | 34.00 | 34.47 | 34.47 | 1.53% | 10,707,200 |
| Dec 18, 2025 | 34.11 | 34.27 | 33.85 | 33.95 | 33.95 | -1.48% | 8,369,559 |
| Dec 17, 2025 | 33.52 | 34.54 | 33.42 | 34.46 | 34.46 | 2.87% | 12,763,640 |
| Dec 16, 2025 | 34.10 | 34.19 | 33.05 | 33.50 | 33.50 | -2.19% | 13,330,800 |
| Dec 15, 2025 | 34.51 | 34.60 | 34.18 | 34.25 | 34.25 | -1.64% | 8,851,195 |
| Dec 12, 2025 | 34.18 | 35.00 | 34.10 | 34.82 | 34.82 | 1.87% | 15,544,270 |
| Dec 11, 2025 | 35.29 | 35.38 | 34.15 | 34.18 | 34.18 | -3.01% | 18,979,150 |
| Dec 10, 2025 | 35.81 | 35.94 | 34.73 | 35.24 | 35.24 | -2.33% | 18,366,760 |
| Dec 9, 2025 | 35.49 | 36.37 | 35.38 | 36.08 | 36.08 | 1.58% | 25,598,290 |
| Dec 8, 2025 | 35.55 | 35.96 | 34.84 | 35.52 | 35.52 | 0.71% | 18,964,322 |
| Dec 5, 2025 | 35.06 | 35.30 | 34.55 | 35.27 | 35.27 | 0.71% | 15,043,050 |
| Dec 4, 2025 | 35.22 | 35.36 | 34.66 | 35.02 | 35.02 | -0.79% | 8,963,534 |
| Dec 3, 2025 | 35.00 | 35.49 | 34.92 | 35.30 | 35.30 | 0.89% | 13,583,030 |
| Dec 2, 2025 | 35.37 | 35.55 | 34.82 | 34.99 | 34.99 | -1.07% | 12,881,880 |
| Dec 1, 2025 | 36.00 | 36.30 | 35.12 | 35.37 | 35.37 | -2.64% | 25,169,970 |
| Nov 28, 2025 | 34.88 | 36.55 | 34.88 | 36.33 | 36.33 | 4.34% | 25,118,260 |
| Nov 27, 2025 | 35.30 | 36.07 | 34.70 | 34.82 | 34.82 | -1.50% | 13,768,120 |
| Nov 26, 2025 | 35.22 | 35.86 | 35.15 | 35.35 | 35.35 | - | 11,839,000 |
| Nov 25, 2025 | 34.76 | 36.17 | 34.75 | 35.35 | 35.35 | 3.18% | 17,019,600 |
| Nov 24, 2025 | 34.20 | 34.57 | 33.83 | 34.26 | 34.26 | 1.30% | 10,028,750 |
| Nov 21, 2025 | 34.36 | 34.79 | 33.81 | 33.82 | 33.82 | -3.21% | 16,119,480 |
| Nov 20, 2025 | 35.91 | 36.25 | 34.88 | 34.94 | 34.94 | -1.02% | 10,463,500 |
| Nov 19, 2025 | 35.99 | 36.58 | 35.01 | 35.30 | 35.30 | -2.05% | 17,599,330 |
| Nov 18, 2025 | 35.49 | 36.95 | 35.49 | 36.04 | 36.04 | 3.56% | 37,591,430 |
| Nov 17, 2025 | 35.15 | 35.44 | 34.20 | 34.80 | 34.80 | -0.51% | 16,534,970 |
| Nov 14, 2025 | 35.20 | 35.69 | 34.96 | 34.98 | 34.98 | -2.26% | 15,700,470 |
| Nov 13, 2025 | 35.73 | 36.13 | 35.37 | 35.79 | 35.79 | -0.14% | 20,941,120 |
| Nov 12, 2025 | 35.93 | 36.75 | 35.57 | 35.84 | 35.84 | -0.58% | 16,466,500 |
| Nov 11, 2025 | 37.60 | 37.80 | 35.91 | 36.05 | 36.05 | -3.82% | 22,391,320 |
| Nov 10, 2025 | 38.60 | 38.71 | 36.90 | 37.48 | 37.48 | -3.15% | 30,053,380 |
| Nov 7, 2025 | 39.13 | 39.55 | 38.62 | 38.70 | 38.70 | -2.49% | 21,395,500 |
| Nov 6, 2025 | 38.95 | 40.20 | 38.93 | 39.69 | 39.69 | 3.14% | 35,564,140 |
| Nov 5, 2025 | 37.20 | 38.95 | 36.62 | 38.48 | 38.48 | 1.66% | 25,149,160 |
| Nov 4, 2025 | 38.70 | 39.20 | 37.44 | 37.85 | 37.85 | -1.97% | 24,367,020 |
| Nov 3, 2025 | 38.17 | 38.99 | 37.20 | 38.61 | 38.61 | 1.10% | 30,189,650 |
| Oct 31, 2025 | 39.01 | 39.49 | 37.84 | 38.19 | 38.19 | -2.08% | 31,487,360 |
| Oct 30, 2025 | 40.48 | 40.81 | 38.98 | 39.00 | 39.00 | -4.06% | 35,538,800 |
| Oct 29, 2025 | 41.31 | 42.38 | 40.36 | 40.65 | 40.65 | -1.93% | 34,226,460 |
| Oct 28, 2025 | 41.82 | 42.82 | 40.73 | 41.45 | 41.45 | -1.31% | 51,328,120 |
| Oct 27, 2025 | 41.68 | 43.67 | 41.28 | 42.00 | 42.00 | 5.79% | 66,704,690 |
| Oct 24, 2025 | 37.96 | 39.75 | 37.54 | 39.70 | 39.70 | 6.49% | 49,505,790 |
| Oct 23, 2025 | 37.04 | 37.70 | 36.15 | 37.28 | 37.28 | 3.96% | 38,456,950 |
| Oct 22, 2025 | 35.79 | 36.30 | 35.38 | 35.86 | 35.86 | -0.66% | 17,326,300 |
| Oct 21, 2025 | 35.18 | 36.79 | 35.09 | 36.10 | 36.10 | 2.59% | 37,865,340 |
| Oct 20, 2025 | 33.85 | 35.82 | 33.60 | 35.19 | 35.19 | 5.20% | 36,905,680 |
| Oct 17, 2025 | 36.16 | 36.36 | 33.35 | 33.45 | 33.45 | -7.98% | 40,754,600 |
| Oct 16, 2025 | 37.22 | 37.45 | 36.01 | 36.35 | 36.35 | -0.82% | 30,373,630 |
| Oct 15, 2025 | 34.53 | 36.65 | 34.25 | 36.65 | 36.65 | 6.66% | 39,297,860 |
| Oct 14, 2025 | 36.00 | 36.90 | 34.10 | 34.36 | 34.36 | -3.18% | 32,787,000 |
| Oct 13, 2025 | 33.11 | 35.88 | 33.01 | 35.49 | 35.49 | 2.60% | 40,636,970 |
| Oct 10, 2025 | 35.50 | 35.78 | 34.43 | 34.59 | 34.59 | -3.49% | 27,970,330 |
| Oct 9, 2025 | 35.20 | 36.18 | 35.06 | 35.84 | 35.84 | 1.93% | 25,435,240 |
| Sep 30, 2025 | 35.85 | 36.10 | 34.93 | 35.16 | 35.16 | -1.95% | 25,388,310 |