Skip to main content
Shenzhen Sunnypol Optoelectronics Co.,Ltd. (SHE:002876)
China flag China · Delayed Price · Currency is CNY
28.94
+0.28 (0.98%)
Mar 11, 2026, 11:54 AM CST

SHE:002876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202627.5029.3627.3628.6628.665.80%8,531,715
Mar 9, 202627.0127.2826.2627.0927.09-1.60%5,376,346
Mar 6, 202627.6828.2527.3827.5327.53-2.03%5,199,397
Mar 5, 202627.2228.5527.1628.1028.105.32%9,122,661
Mar 4, 202626.7827.1826.5026.6826.68-1.88%4,627,000
Mar 3, 202628.2728.6627.1727.1927.19-3.82%8,471,322
Mar 2, 202627.1628.4826.8628.2728.272.24%10,724,440
Feb 27, 202627.5527.6627.2127.6527.650.18%3,622,500
Feb 26, 202627.2127.7427.1227.6027.601.47%3,946,244
Feb 25, 202627.7827.7827.1427.2027.20-1.38%4,739,001
Feb 24, 202628.2128.4227.3427.5827.58-1.04%4,917,082
Feb 13, 202627.8528.6027.8527.8727.87-0.36%5,291,609
Feb 12, 202628.3928.5027.9127.9727.97-1.20%6,336,973
Feb 11, 202628.0628.9327.8628.3128.311.62%8,191,673
Feb 10, 202626.7028.9926.6027.8627.864.07%12,622,657
Feb 9, 202626.1327.0725.9426.7726.773.48%7,163,955
Feb 6, 202625.2326.2725.1525.8725.871.69%5,493,497
Feb 5, 202625.3825.6225.2225.4425.44-0.55%2,600,755
Feb 4, 202625.2825.7025.2225.5825.580.83%3,434,180
Feb 3, 202625.4025.5725.0225.3725.370.67%3,988,500
Feb 2, 202625.6725.8025.1125.2025.20-2.36%3,572,824
Jan 30, 202625.5526.0024.9125.8125.810.31%6,004,586
Jan 29, 202626.2626.4925.5625.7325.73-2.87%5,703,360
Jan 28, 202626.5027.3026.4026.4926.49-0.86%5,799,000
Jan 27, 202626.6727.0426.0926.7226.720.19%6,263,180
Jan 26, 202627.8927.8926.4026.6726.67-4.27%10,920,480
Jan 23, 202627.9428.2627.1027.8627.86-0.96%15,216,829
Jan 22, 202628.0029.3827.6028.1328.131.59%28,150,940
Jan 21, 202627.6827.6927.6827.6927.6910.01%5,558,964
Jan 20, 202625.1325.2724.9225.1725.170.28%2,832,290
Jan 19, 202625.0425.3524.9025.1025.10-0.36%2,687,114
Jan 16, 202624.9825.4524.7725.1925.190.96%3,679,444
Jan 15, 202624.7025.1724.4324.9524.951.51%3,866,857
Jan 14, 202624.4225.0024.2624.5824.580.99%4,322,821
Jan 13, 202624.7324.8524.2824.3424.34-1.78%3,445,152
Jan 12, 202624.7024.9224.4624.7824.780.57%3,618,932
Jan 9, 202624.7224.9224.4924.6424.64-0.69%3,390,662
Jan 8, 202624.7025.1424.6624.8124.810.16%3,317,530
Jan 7, 202624.5825.2724.4724.7724.770.81%5,906,298
Jan 6, 202623.8524.6923.7824.5724.573.06%4,302,860
Jan 5, 202624.0324.0823.7323.8423.84-0.42%2,622,936
Dec 31, 202523.5524.2823.1323.9423.942.92%4,969,674
Dec 30, 202523.6023.6023.2123.2623.26-0.81%1,372,385
Dec 29, 202523.4423.5023.2123.4523.450.04%1,396,681
Dec 26, 202523.3223.6823.2323.4423.44-2,306,797
Dec 25, 202523.3923.4923.2123.4423.440.21%1,535,937
Dec 24, 202522.8923.4122.8923.3923.391.74%1,875,557
Dec 23, 202523.0023.1222.8322.9922.99-0.48%1,428,602
Dec 22, 202523.1323.3323.0123.1023.10-0.09%1,716,609
Dec 19, 202523.0723.2422.9123.1223.120.65%1,581,052
Dec 18, 202522.8123.1022.7022.9722.970.17%1,375,209
Dec 17, 202522.9022.9622.4422.9322.930.75%1,915,046
Dec 16, 202523.0223.2522.6922.7622.76-2.15%2,155,886
Dec 15, 202523.1723.3522.9523.2623.26-0.09%1,936,460
Dec 12, 202523.3423.6323.0023.2823.28-0.26%3,008,612
Dec 11, 202524.3424.3623.2823.3423.34-3.31%3,865,889
Dec 10, 202524.3424.5523.9424.1424.14-1.15%2,802,300
Dec 9, 202524.9125.1524.3924.4224.42-2.16%2,492,001
Dec 8, 202524.8125.2824.7924.9624.960.56%2,613,000
Dec 5, 202524.8024.8624.5124.8224.82-0.16%2,024,000
Dec 4, 202524.9425.0024.5424.8624.86-1.07%2,621,811
Dec 3, 202525.1025.5024.8025.1325.130.68%4,093,243
Dec 2, 202524.7425.0024.7124.9624.960.40%2,820,963
Dec 1, 202524.5824.9824.5624.8624.861.18%3,077,127
Nov 28, 202524.4824.6224.2424.5724.570.45%2,210,609
Nov 27, 202524.3024.6924.2224.4624.460.66%2,402,551
Nov 26, 202524.4124.6724.2724.3024.30-0.78%2,204,304
Nov 25, 202524.1424.6924.1424.4924.491.87%3,327,437
Nov 24, 202524.0424.2723.6024.0424.040.75%2,863,378
Nov 21, 202524.8425.0123.8223.8623.86-4.75%5,015,184
Nov 20, 202524.4325.3524.3925.0525.052.75%6,432,937
Nov 19, 202524.8025.0024.2524.3824.38-1.93%2,802,683
Nov 18, 202524.6624.9624.6024.8624.860.12%3,347,678
Nov 17, 202524.4024.9224.2724.8324.831.85%4,140,420
Nov 14, 202524.1024.8524.0824.3824.380.25%3,631,420
Nov 13, 202524.0924.3424.0024.3224.320.95%2,078,564
Nov 12, 202524.2124.3524.0124.0924.09-0.86%2,361,894
Nov 11, 202524.2324.4724.2324.3024.300.08%2,847,000
Nov 10, 202524.1424.3824.1224.2824.280.83%2,066,492
Nov 7, 202524.0024.2823.9024.0824.08-0.17%2,213,316
Nov 6, 202523.8324.2423.7024.1224.121.43%2,457,460
Nov 5, 202523.3424.0023.3223.7823.780.51%2,323,910
Nov 4, 202523.9924.1423.5323.6623.66-1.38%2,209,140
Nov 3, 202523.8824.3023.6223.9923.990.63%2,423,400
Oct 31, 202523.7024.1123.6823.8423.840.59%2,160,400
Oct 30, 202524.0724.1123.7023.7023.70-1.74%2,466,630
Oct 29, 202524.2024.6523.9524.1224.12-0.33%3,386,588
Oct 28, 202523.8324.3023.7624.2024.201.09%4,028,540
Oct 27, 202523.9024.1123.4523.9423.94-0.33%3,654,757
Oct 24, 202523.8924.1423.8024.0224.020.92%2,390,100
Oct 23, 202523.5123.8623.4123.8023.801.15%2,708,185
Oct 22, 202523.3523.6523.1623.5323.530.77%2,281,210
Oct 21, 202523.3323.4023.0623.3523.350.52%2,352,900
Oct 20, 202523.4023.4823.1223.2323.230.91%1,885,080
Oct 17, 202523.6823.8923.0223.0223.02-3.16%3,213,400
Oct 16, 202524.0524.2223.7723.7723.77-1.29%2,000,000
Oct 15, 202523.7924.0823.5824.0824.081.35%2,230,891
Oct 14, 202524.2424.4823.6623.7623.76-1.33%2,940,300
Oct 13, 202523.7424.2023.3324.0824.08-2.03%3,169,240
Oct 10, 202524.8424.9024.4924.5824.58-1.29%2,171,400