Skip to main content
Shenzhen Sunnypol Optoelectronics Co.,Ltd. (SHE:002876)
China flag China · Delayed Price · Currency is CNY
30.71
+0.02 (0.07%)
Apr 30, 2026, 11:55 AM CST

SHE:002876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.1930.9230.0130.6930.690.89%6,973,368
Apr 28, 202629.3730.6229.2030.4230.422.74%12,368,740
Apr 27, 202628.8729.6428.6629.6129.612.56%6,896,900
Apr 24, 202628.9029.2928.6028.8728.87-0.10%4,984,100
Apr 23, 202629.8929.9928.6028.9028.90-3.34%8,270,800
Apr 22, 202629.6530.1829.4029.9029.900.10%7,277,200
Apr 21, 202629.6030.2429.4429.8729.871.46%7,887,908
Apr 20, 202629.4030.1629.0629.4429.440.34%7,794,070
Apr 17, 202629.4530.5029.2629.3429.34-0.74%8,973,324
Apr 16, 202628.8929.9228.4529.5629.562.25%13,380,110
Apr 15, 202629.5029.9528.8228.9128.91-2.66%11,222,410
Apr 14, 202630.9931.1629.2129.7029.70-2.94%18,055,300
Apr 13, 202627.8030.6027.5330.6030.609.99%15,008,766
Apr 10, 202627.4728.0527.4727.8227.821.57%3,574,014
Apr 9, 202627.1827.6827.0527.3927.39-0.25%3,475,432
Apr 8, 202626.7427.4926.6027.4627.465.05%4,680,148
Apr 7, 202626.0626.7825.9926.1426.140.93%3,564,882
Apr 3, 202626.2926.5125.3025.9025.90-1.56%3,401,900
Apr 2, 202626.7327.2726.1826.3126.31-1.57%3,855,108
Apr 1, 202626.0226.8925.9726.7326.734.82%4,782,840
Mar 31, 202626.1426.1425.3625.5025.50-1.81%3,261,723
Mar 30, 202624.5326.0024.4225.9725.973.22%4,118,920
Mar 27, 202624.5325.2724.4125.1625.160.56%4,059,010
Mar 26, 202625.6125.6224.7225.0225.02-2.30%2,444,710
Mar 25, 202625.2525.8325.2125.6125.612.32%3,242,100
Mar 24, 202624.6525.1524.0125.0325.034.42%4,910,524
Mar 23, 202626.0026.0023.9223.9723.97-9.82%7,991,993
Mar 20, 202627.1327.4526.5826.5826.58-1.99%4,485,838
Mar 19, 202626.8727.8726.6027.1227.12-0.62%5,452,982
Mar 18, 202626.3527.3926.3527.2927.293.18%3,757,456
Mar 17, 202628.1128.5026.4026.4526.45-5.54%5,559,400
Mar 16, 202627.8228.0927.1728.0028.000.29%4,761,400
Mar 13, 202628.5028.8027.7527.9227.92-2.65%4,585,700
Mar 12, 202629.1529.1528.4528.6828.68-0.14%4,742,522
Mar 11, 202628.7929.5028.6728.7228.720.21%10,981,140
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