SHENZHEN TOPRAYSOLAR Co.,Ltd. (SHE:002218)
China
· Delayed Price · Currency is CNY 6.44
+0.15 (2.38%)
Mar 10, 2026, 9:25 AM CST
SHENZHEN TOPRAYSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.22 | 6.57 | 6.19 | 6.44 | 6.44 | 2.38% | 135,736,300 |
| Mar 6, 2026 | 6.12 | 6.45 | 6.05 | 6.29 | 6.29 | 1.78% | 106,025,100 |
| Mar 5, 2026 | 6.22 | 6.28 | 6.08 | 6.18 | 6.18 | 1.15% | 97,709,940 |
| Mar 4, 2026 | 5.91 | 6.22 | 5.80 | 6.11 | 6.11 | -0.65% | 96,938,400 |
| Mar 3, 2026 | 6.31 | 6.72 | 6.12 | 6.15 | 6.15 | -1.76% | 153,809,200 |
| Mar 2, 2026 | 6.59 | 6.64 | 6.25 | 6.26 | 6.26 | -8.08% | 166,663,925 |
| Feb 27, 2026 | 6.57 | 6.84 | 6.50 | 6.81 | 6.81 | 3.03% | 179,339,200 |
| Feb 26, 2026 | 6.56 | 6.70 | 6.45 | 6.61 | 6.61 | -3.22% | 163,670,600 |
| Feb 25, 2026 | 6.87 | 6.97 | 6.72 | 6.83 | 6.83 | 0.59% | 158,669,200 |
| Feb 24, 2026 | 6.85 | 7.10 | 6.75 | 6.79 | 6.79 | 2.57% | 165,265,700 |
| Feb 13, 2026 | 6.93 | 7.01 | 6.52 | 6.62 | 6.62 | -5.02% | 170,423,400 |
| Feb 12, 2026 | 7.24 | 7.40 | 6.91 | 6.97 | 6.97 | -3.60% | 234,401,700 |
| Feb 11, 2026 | 7.50 | 7.69 | 7.22 | 7.23 | 7.23 | -4.87% | 243,460,800 |
| Feb 10, 2026 | 7.85 | 8.18 | 7.55 | 7.60 | 7.60 | -4.52% | 386,229,700 |
| Feb 9, 2026 | 7.40 | 7.96 | 7.40 | 7.96 | 7.96 | 9.94% | 429,893,600 |
| Feb 6, 2026 | 6.44 | 7.51 | 6.44 | 7.24 | 7.24 | 1.12% | 378,025,600 |
| Feb 5, 2026 | 7.32 | 7.60 | 7.07 | 7.16 | 7.16 | 1.70% | 478,878,000 |
| Feb 4, 2026 | 6.38 | 7.04 | 6.34 | 7.04 | 7.04 | 10.00% | 229,843,200 |
| Feb 3, 2026 | 6.09 | 6.55 | 6.09 | 6.40 | 6.40 | 3.56% | 273,306,900 |
| Feb 2, 2026 | 5.82 | 6.49 | 5.82 | 6.18 | 6.18 | 4.75% | 311,041,379 |
| Jan 30, 2026 | 6.40 | 6.61 | 5.90 | 5.90 | 5.90 | -10.06% | 249,632,200 |
| Jan 29, 2026 | 6.88 | 7.09 | 6.48 | 6.56 | 6.56 | -4.93% | 351,384,100 |
| Jan 28, 2026 | 6.80 | 7.27 | 6.80 | 6.90 | 6.90 | 4.39% | 508,901,000 |
| Jan 27, 2026 | 6.16 | 6.61 | 6.16 | 6.61 | 6.61 | 9.98% | 269,089,200 |
| Jan 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 10.07% | 21,056,490 |
| Jan 23, 2026 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | 10.08% | 83,188,360 |
| Jan 22, 2026 | 4.67 | 5.05 | 4.55 | 4.96 | 4.96 | 5.76% | 182,576,300 |
| Jan 21, 2026 | 4.80 | 4.86 | 4.67 | 4.69 | 4.69 | -6.20% | 161,870,100 |
| Jan 20, 2026 | 4.84 | 5.39 | 4.84 | 5.00 | 5.00 | 2.04% | 226,803,500 |
| Jan 19, 2026 | 4.64 | 5.05 | 4.64 | 4.90 | 4.90 | -4.85% | 251,694,500 |
| Jan 16, 2026 | 6.16 | 6.16 | 5.10 | 5.15 | 5.15 | -8.04% | 422,908,900 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 10.02% | 61,500,920 |
| Jan 14, 2026 | 4.64 | 5.09 | 4.64 | 5.09 | 5.09 | 9.94% | 81,251,498 |
| Jan 13, 2026 | 4.87 | 4.88 | 4.54 | 4.63 | 4.63 | -4.34% | 129,972,600 |
| Jan 12, 2026 | 4.70 | 5.07 | 4.67 | 4.84 | 4.84 | 4.31% | 167,086,400 |
| Jan 9, 2026 | 4.69 | 4.80 | 4.57 | 4.64 | 4.64 | -0.85% | 144,074,800 |
| Jan 8, 2026 | 4.54 | 4.71 | 4.49 | 4.68 | 4.68 | 1.30% | 172,370,800 |
| Jan 7, 2026 | 4.38 | 4.81 | 4.38 | 4.62 | 4.62 | 5.72% | 246,200,600 |
| Jan 6, 2026 | 4.24 | 4.42 | 4.20 | 4.37 | 4.37 | 3.07% | 85,337,924 |
| Jan 5, 2026 | 4.37 | 4.43 | 4.22 | 4.24 | 4.24 | -2.30% | 78,399,890 |
| Dec 31, 2025 | 4.35 | 4.49 | 4.21 | 4.34 | 4.34 | 0.46% | 93,729,590 |
| Dec 30, 2025 | 4.38 | 4.43 | 4.30 | 4.32 | 4.32 | -2.92% | 86,100,190 |
| Dec 29, 2025 | 4.35 | 4.48 | 4.31 | 4.45 | 4.45 | 2.30% | 115,158,319 |
| Dec 26, 2025 | 4.39 | 4.53 | 4.34 | 4.35 | 4.35 | -0.91% | 115,699,000 |
| Dec 25, 2025 | 4.21 | 4.40 | 4.15 | 4.39 | 4.39 | 3.29% | 110,206,200 |
| Dec 24, 2025 | 4.09 | 4.27 | 4.01 | 4.25 | 4.25 | 3.66% | 68,204,780 |
| Dec 23, 2025 | 4.17 | 4.28 | 4.06 | 4.10 | 4.10 | -1.91% | 47,601,620 |
| Dec 22, 2025 | 4.25 | 4.30 | 4.16 | 4.18 | 4.18 | -1.65% | 52,828,539 |
| Dec 19, 2025 | 4.23 | 4.33 | 4.20 | 4.25 | 4.25 | 0.47% | 70,425,500 |
| Dec 18, 2025 | 4.15 | 4.35 | 4.08 | 4.23 | 4.23 | 0.48% | 96,974,840 |
| Dec 17, 2025 | 4.08 | 4.37 | 3.99 | 4.21 | 4.21 | 3.44% | 99,583,495 |
| Dec 16, 2025 | 4.28 | 4.31 | 4.05 | 4.07 | 4.07 | -5.35% | 84,675,900 |
| Dec 15, 2025 | 4.22 | 4.43 | 4.20 | 4.30 | 4.30 | 1.90% | 99,885,590 |
| Dec 12, 2025 | 4.21 | 4.28 | 4.18 | 4.22 | 4.22 | -0.71% | 81,195,520 |
| Dec 11, 2025 | 4.32 | 4.41 | 4.24 | 4.25 | 4.25 | -1.16% | 97,520,856 |
| Dec 10, 2025 | 4.31 | 4.38 | 4.24 | 4.30 | 4.30 | -1.83% | 152,085,100 |
| Dec 9, 2025 | 4.21 | 4.51 | 4.14 | 4.38 | 4.38 | 4.53% | 239,888,927 |
| Dec 8, 2025 | 4.14 | 4.30 | 4.04 | 4.19 | 4.19 | -0.71% | 218,372,200 |
| Dec 5, 2025 | 3.83 | 4.22 | 3.81 | 4.22 | 4.22 | 9.90% | 185,574,033 |
| Dec 4, 2025 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | -1.54% | 38,906,880 |
| Dec 3, 2025 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | -1.52% | 40,720,570 |
| Dec 2, 2025 | 3.96 | 3.97 | 3.87 | 3.96 | 3.96 | -0.50% | 37,831,630 |
| Dec 1, 2025 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | 1.02% | 46,411,850 |
| Nov 28, 2025 | 3.86 | 3.95 | 3.80 | 3.94 | 3.94 | 1.81% | 59,360,760 |
| Nov 27, 2025 | 3.87 | 3.93 | 3.84 | 3.87 | 3.87 | -0.51% | 50,829,810 |
| Nov 26, 2025 | 3.88 | 3.97 | 3.85 | 3.89 | 3.89 | 0.26% | 55,289,600 |
| Nov 25, 2025 | 3.86 | 3.91 | 3.81 | 3.88 | 3.88 | 0.78% | 56,075,380 |
| Nov 24, 2025 | 3.88 | 3.90 | 3.77 | 3.85 | 3.85 | 1.32% | 64,798,500 |
| Nov 21, 2025 | 4.07 | 4.10 | 3.80 | 3.80 | 3.80 | -6.40% | 112,680,525 |
| Nov 20, 2025 | 4.22 | 4.24 | 4.06 | 4.06 | 4.06 | -4.25% | 132,089,600 |
| Nov 19, 2025 | 4.28 | 4.41 | 4.15 | 4.24 | 4.24 | -6.81% | 205,946,300 |
| Nov 18, 2025 | 4.90 | 4.90 | 4.55 | 4.55 | 4.55 | -10.08% | 152,786,400 |
| Nov 17, 2025 | 4.89 | 5.06 | 4.81 | 5.06 | 5.06 | 10.00% | 320,746,400 |
| Nov 14, 2025 | 4.28 | 4.82 | 4.21 | 4.60 | 4.60 | 5.02% | 297,683,600 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.26 | 4.38 | 4.38 | -2.88% | 218,377,300 |
| Nov 12, 2025 | 4.79 | 4.79 | 4.41 | 4.51 | 4.51 | 3.68% | 334,301,200 |
| Nov 11, 2025 | 4.02 | 4.35 | 4.00 | 4.35 | 4.35 | 10.13% | 50,141,080 |
| Nov 10, 2025 | 3.89 | 4.02 | 3.87 | 3.95 | 3.95 | 2.07% | 63,266,400 |
| Nov 7, 2025 | 3.81 | 3.91 | 3.80 | 3.87 | 3.87 | 1.57% | 43,122,440 |
| Nov 6, 2025 | 3.83 | 3.95 | 3.80 | 3.81 | 3.81 | -0.52% | 37,868,790 |
| Nov 5, 2025 | 3.71 | 3.86 | 3.69 | 3.83 | 3.83 | 2.41% | 51,438,430 |
| Nov 4, 2025 | 3.74 | 3.77 | 3.70 | 3.74 | 3.74 | -0.27% | 28,034,800 |
| Nov 3, 2025 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 2.74% | 37,767,590 |
| Oct 31, 2025 | 3.64 | 3.72 | 3.64 | 3.65 | 3.65 | 0.55% | 26,335,530 |
| Oct 30, 2025 | 3.69 | 3.75 | 3.61 | 3.63 | 3.63 | -1.89% | 36,768,400 |
| Oct 29, 2025 | 3.59 | 3.78 | 3.51 | 3.70 | 3.70 | 2.21% | 54,599,690 |
| Oct 28, 2025 | 3.59 | 3.64 | 3.58 | 3.62 | 3.62 | -0.28% | 27,435,200 |
| Oct 27, 2025 | 3.57 | 3.80 | 3.57 | 3.63 | 3.63 | 1.97% | 50,162,600 |
| Oct 24, 2025 | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | -2.20% | 23,564,760 |
| Oct 23, 2025 | 3.60 | 3.64 | 3.54 | 3.64 | 3.64 | 1.11% | 19,732,780 |
| Oct 22, 2025 | 3.63 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 17,691,610 |
| Oct 21, 2025 | 3.57 | 3.64 | 3.53 | 3.63 | 3.63 | 1.68% | 20,862,200 |
| Oct 20, 2025 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | 2.00% | 20,150,000 |
| Oct 17, 2025 | 3.68 | 3.71 | 3.48 | 3.50 | 3.50 | -5.15% | 36,597,480 |
| Oct 16, 2025 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | -1.34% | 21,796,900 |
| Oct 15, 2025 | 3.67 | 3.75 | 3.65 | 3.74 | 3.74 | 1.63% | 33,890,050 |
| Oct 14, 2025 | 3.61 | 3.75 | 3.60 | 3.68 | 3.68 | 2.51% | 44,982,380 |
| Oct 13, 2025 | 3.53 | 3.60 | 3.42 | 3.59 | 3.59 | -1.64% | 28,440,630 |
| Oct 10, 2025 | 3.65 | 3.68 | 3.61 | 3.65 | 3.65 | -0.27% | 24,100,400 |
| Oct 9, 2025 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | 0.83% | 26,042,100 |