Skip to main content
Sungrow Power Supply Co., Ltd. (SHE:300274)
China flag China · Delayed Price · Currency is CNY
182.00
+4.45 (2.51%)
At close: Dec 5, 2025

Sungrow Power Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025180.00184.66175.50182.00182.002.51%57,158,680
Dec 4, 2025176.14178.70174.28177.55177.550.24%34,695,550
Dec 3, 2025181.65183.58175.80177.13177.13-0.88%46,024,920
Dec 2, 2025178.14180.50175.00178.70178.70-0.48%33,305,220
Dec 1, 2025183.00183.91174.32179.56179.56-1.83%59,931,480
Nov 28, 2025180.03187.49180.03182.90182.901.09%51,208,430
Nov 27, 2025187.00192.88180.16180.93180.93-0.88%74,717,870
Nov 26, 2025175.19187.92173.15182.53182.533.88%84,009,570
Nov 25, 2025172.30179.95169.20175.71175.714.95%77,232,940
Nov 24, 2025169.98171.78164.38167.42167.42-0.28%58,792,400
Nov 21, 2025170.02174.25167.51167.89167.89-5.34%69,045,250
Nov 20, 2025181.00184.72176.76177.36177.360.49%59,955,390
Nov 19, 2025174.03179.77173.50176.50176.500.85%48,886,930
Nov 18, 2025183.69184.48172.75175.02175.02-4.77%83,476,970
Nov 17, 2025182.54186.99180.70183.79183.79-0.65%57,255,140
Nov 14, 2025185.00194.10184.11185.00185.00-2.89%65,185,320
Nov 13, 2025190.23194.92186.11190.51190.511.53%85,241,610
Nov 12, 2025188.87192.85182.21187.63187.63-2.78%87,989,280
Nov 11, 2025200.00204.02191.10193.00193.00-0.52%80,019,060
Nov 10, 2025203.20205.00189.39194.00194.00-3.48%90,208,800
Nov 7, 2025202.01209.50199.88201.00201.00-2.14%75,430,070
Nov 6, 2025201.96209.88197.99205.40205.402.44%106,613,500
Nov 5, 2025181.31202.68181.31200.50200.507.11%121,005,500
Nov 4, 2025200.00200.11185.72187.19187.19-6.16%103,821,900
Nov 3, 2025193.07199.88188.00199.47199.475.09%100,944,700
Oct 31, 2025195.59203.38187.49189.80189.80-2.51%98,538,990
Oct 30, 2025194.90203.88192.31194.68194.681.67%127,175,300
Oct 29, 2025169.99194.97168.91191.49191.4915.44%145,290,700
Oct 28, 2025164.02169.50162.08165.88165.88-0.64%65,009,440
Oct 27, 2025169.18172.63162.66166.95166.951.18%94,395,260
Oct 24, 2025156.00165.65154.00165.00165.007.48%91,066,230
Oct 23, 2025148.13154.29146.88153.52153.522.81%56,689,700
Oct 22, 2025151.00152.33147.45149.32149.32-2.27%50,759,940
Oct 21, 2025149.80157.00144.00152.79152.792.80%81,369,310
Oct 20, 2025149.00153.19146.66148.63148.632.36%81,853,280
Oct 17, 2025160.18160.93144.98145.21144.26-10.91%121,139,400
Oct 16, 2025149.78164.76149.00163.00161.937.66%128,279,400
Oct 15, 2025139.83152.08136.13151.40150.418.31%108,169,400
Oct 14, 2025144.84151.00139.10139.79138.88-1.01%103,614,200
Oct 13, 2025139.02144.38136.10141.22140.30-3.62%107,810,300
Oct 10, 2025155.73158.20145.00146.52145.56-7.79%112,500,200
Oct 9, 2025161.88164.90157.66158.89157.85-1.91%91,854,080
Sep 30, 2025165.00167.69157.21161.98160.92-1.83%92,850,450
Sep 29, 2025163.00169.80161.10165.00163.924.76%99,539,360
Sep 26, 2025159.84167.48157.00157.50156.47-1.46%89,979,700
Sep 25, 2025153.98163.25151.86159.84158.793.66%102,198,800
Sep 24, 2025143.41156.00143.02154.20153.197.43%119,440,600
Sep 23, 2025137.20148.55137.20143.54142.604.60%118,658,500
Sep 22, 2025136.00139.00134.56137.23136.330.02%66,925,850
Sep 19, 2025141.07142.30136.88137.20136.30-3.75%85,317,860
Sep 18, 2025140.00148.11135.86142.55141.621.11%135,771,600
Sep 17, 2025140.80144.24137.20140.99140.070.48%93,269,710
Sep 16, 2025137.81143.08135.67140.31139.392.66%108,524,200
Sep 15, 2025138.00149.32136.57136.67135.782.05%150,970,800
Sep 12, 2025135.97141.00132.50133.92133.04-2.49%112,950,100
Sep 11, 2025126.53137.34123.50137.34136.447.05%134,665,100
Sep 10, 2025127.31131.36125.10128.30127.46-1.22%119,738,900
Sep 9, 2025132.20135.34128.42129.88129.03-5.18%130,701,300
Sep 8, 2025140.10146.87133.76136.98136.081.21%188,697,200
Sep 5, 2025116.19137.66116.19135.34134.4516.67%169,941,000
Sep 4, 2025118.50124.08113.06116.00115.240.96%165,181,700
Sep 3, 2025101.30119.00100.00114.90114.1515.30%142,919,300
Sep 2, 202599.69105.3798.8699.6599.000.45%84,246,030
Sep 1, 202599.58101.3998.0199.2098.55-0.67%59,116,130
Aug 29, 202599.55103.3697.7299.8799.220.31%76,317,930
Aug 28, 202594.60100.6694.5099.5698.914.68%82,261,920
Aug 27, 202595.5599.3694.5495.1194.49-1.96%84,130,290
Aug 26, 2025101.92101.9295.6097.0196.38-5.45%114,860,800
Aug 25, 202599.70103.5099.48102.60101.934.84%74,192,770
Aug 22, 202591.9998.8291.8097.8697.225.81%67,681,450
Aug 21, 202594.4694.6692.0592.4991.88-2.93%49,812,500
Aug 20, 202595.4596.7092.6095.2894.66-1.23%59,764,570
Aug 19, 202595.0099.9294.5796.4795.841.14%73,013,090
Aug 18, 202595.5096.3793.9195.3894.761.17%61,016,310
Aug 15, 202587.6096.0087.4194.2893.667.20%90,561,390
Aug 14, 202588.1889.3986.5187.9587.37-1.21%51,008,120
Aug 13, 202588.0089.8886.7389.0388.451.06%69,593,970
Aug 12, 202584.6088.2882.8088.1087.524.24%77,984,290
Aug 11, 202581.6684.7481.3084.5283.973.58%85,235,530
Aug 8, 202574.5285.9074.5081.6081.079.08%119,105,900
Aug 7, 202576.8076.8974.4774.8174.32-2.72%39,319,610
Aug 6, 202575.0077.2274.9676.9076.401.98%40,634,170
Aug 5, 202573.5776.2072.6975.4174.922.21%38,669,710
Aug 4, 202574.2774.4672.6073.7873.30-2.02%34,095,670
Aug 1, 202572.0375.3871.8875.3074.814.58%56,492,590
Jul 31, 202574.0075.6371.5572.0071.53-3.47%46,401,480
Jul 30, 202575.5076.4574.0074.5974.10-1.14%35,846,700
Jul 29, 202574.2176.0473.6075.4574.961.68%33,652,800
Jul 28, 202575.0475.4973.8374.2073.71-2.08%36,609,000
Jul 25, 202576.3076.6575.7075.7875.28-0.79%28,378,880
Jul 24, 202572.8776.5472.6876.3875.884.47%56,516,520
Jul 23, 202574.4774.6872.8273.1172.63-1.38%34,809,720
Jul 22, 202572.8074.2672.2074.1373.651.90%47,614,350
Jul 21, 202572.4973.0272.1372.7572.270.68%26,928,640
Jul 18, 202574.0074.3572.2072.2671.79-2.48%46,818,170
Jul 17, 202575.0576.5473.3374.1073.62-0.55%48,477,950
Jul 16, 202574.5075.0273.2574.5174.02-0.85%37,427,170
Jul 15, 202574.6076.9074.1075.1574.66-0.61%45,856,020
Jul 14, 202575.9177.1674.0175.6175.12-0.72%54,100,660
Jul 11, 202576.1176.7675.3876.1675.66-0.38%45,363,570