SHENZHEN TOPRAYSOLAR Co.,Ltd. (SHE:002218)
China
· Delayed Price · Currency is CNY 5.61
-0.10 (-1.75%)
Apr 29, 2026, 3:04 PM CST
SHENZHEN TOPRAYSOLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.45 | 5.70 | 5.39 | 5.61 | 5.61 | -1.75% | 159,227,805 |
| Apr 28, 2026 | 5.71 | 5.71 | 5.62 | 5.71 | 5.71 | 10.02% | 79,835,359 |
| Apr 27, 2026 | 5.24 | 5.25 | 5.11 | 5.19 | 5.19 | -0.76% | 38,639,720 |
| Apr 24, 2026 | 5.30 | 5.33 | 5.18 | 5.23 | 5.23 | -2.24% | 60,549,178 |
| Apr 23, 2026 | 5.51 | 5.58 | 5.26 | 5.35 | 5.35 | -4.29% | 105,043,766 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.57 | 5.59 | 5.59 | -3.62% | 96,966,269 |
| Apr 21, 2026 | 5.65 | 5.88 | 5.59 | 5.80 | 5.80 | 2.65% | 151,568,200 |
| Apr 20, 2026 | 5.53 | 5.65 | 5.51 | 5.65 | 5.65 | 2.36% | 75,636,828 |
| Apr 17, 2026 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | -1.60% | 65,656,270 |
| Apr 16, 2026 | 5.58 | 5.61 | 5.47 | 5.61 | 5.61 | 0.36% | 61,471,724 |
| Apr 15, 2026 | 5.66 | 5.72 | 5.58 | 5.59 | 5.59 | -1.24% | 73,819,868 |
| Apr 14, 2026 | 5.75 | 5.78 | 5.57 | 5.66 | 5.66 | -1.91% | 93,464,080 |
| Apr 13, 2026 | 5.65 | 5.84 | 5.61 | 5.77 | 5.77 | 1.05% | 82,846,310 |
| Apr 10, 2026 | 5.78 | 5.84 | 5.71 | 5.71 | 5.71 | -1.55% | 88,560,990 |
| Apr 9, 2026 | 5.94 | 5.94 | 5.72 | 5.80 | 5.80 | -3.65% | 97,491,184 |
| Apr 8, 2026 | 5.87 | 6.03 | 5.85 | 6.02 | 6.02 | 3.26% | 144,905,800 |
| Apr 7, 2026 | 5.75 | 5.93 | 5.55 | 5.83 | 5.83 | -1.02% | 118,126,000 |
| Apr 3, 2026 | 6.43 | 6.46 | 5.89 | 5.89 | 5.89 | -9.94% | 213,388,100 |
| Apr 2, 2026 | 6.51 | 6.88 | 6.44 | 6.54 | 6.54 | 0.15% | 227,327,400 |
| Apr 1, 2026 | 6.88 | 6.88 | 6.42 | 6.53 | 6.53 | -5.77% | 275,900,631 |
| Mar 31, 2026 | 6.31 | 6.93 | 6.21 | 6.93 | 6.93 | 10.00% | 312,645,200 |
| Mar 30, 2026 | 6.52 | 6.57 | 6.00 | 6.30 | 6.30 | -5.55% | 215,675,100 |
| Mar 27, 2026 | 6.62 | 6.78 | 6.46 | 6.67 | 6.67 | -2.91% | 185,989,848 |
| Mar 26, 2026 | 7.30 | 7.35 | 6.77 | 6.87 | 6.87 | -5.89% | 268,285,714 |
| Mar 25, 2026 | 7.73 | 7.73 | 7.21 | 7.30 | 7.30 | 0.69% | 473,997,202 |
| Mar 24, 2026 | 7.05 | 7.25 | 6.89 | 7.25 | 7.25 | 10.02% | 184,115,917 |
| Mar 23, 2026 | 5.91 | 6.59 | 5.90 | 6.59 | 6.59 | 10.02% | 191,202,000 |
| Mar 20, 2026 | 5.88 | 6.20 | 5.75 | 5.99 | 5.99 | 0.50% | 109,464,400 |
| Mar 19, 2026 | 5.85 | 6.30 | 5.81 | 5.96 | 5.96 | 0.17% | 92,280,740 |
| Mar 18, 2026 | 6.06 | 6.13 | 5.83 | 5.95 | 5.95 | -2.14% | 68,913,800 |
| Mar 17, 2026 | 5.97 | 6.25 | 5.97 | 6.08 | 6.08 | 1.84% | 97,751,530 |
| Mar 16, 2026 | 5.99 | 6.12 | 5.90 | 5.97 | 5.97 | -0.50% | 59,629,630 |
| Mar 13, 2026 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -4.46% | 84,249,630 |
| Mar 12, 2026 | 6.49 | 6.59 | 6.26 | 6.28 | 6.28 | -2.64% | 93,896,358 |
| Mar 11, 2026 | 6.53 | 6.62 | 6.40 | 6.45 | 6.45 | -3.30% | 127,995,700 |
| Mar 10, 2026 | 6.42 | 6.84 | 6.20 | 6.67 | 6.67 | 3.57% | 190,884,302 |
| 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 |