SHENZHEN TOPRAYSOLAR Co.,Ltd. (002218.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 3.1500 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 29,215,967 |
| 18 June 2024 | 3.1200 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 23,234,467 |
| 17 June 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 26,632,771 |
| 14 June 2024 | 3.2000 | 3.2800 | 3.1500 | 3.1900 | 3.1900 | 32,736,260 |
| 13 June 2024 | 3.2700 | 3.3100 | 3.1900 | 3.2100 | 3.2100 | 32,848,112 |
| 12 June 2024 | 3.2100 | 3.2800 | 3.2000 | 3.2700 | 3.2700 | 33,457,426 |
| 11 June 2024 | 3.1800 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 27,187,274 |
| 07 June 2024 | 3.2000 | 3.2300 | 3.1200 | 3.2000 | 3.2000 | 37,364,277 |
| 06 June 2024 | 3.3500 | 3.4000 | 3.1300 | 3.1600 | 3.1600 | 69,743,333 |
| 05 June 2024 | 3.5200 | 3.5300 | 3.3400 | 3.3600 | 3.3600 | 60,358,248 |
| 04 June 2024 | 3.5400 | 3.5500 | 3.4100 | 3.5500 | 3.5500 | 48,599,100 |
| 03 June 2024 | 3.7100 | 3.7500 | 3.4800 | 3.5800 | 3.5800 | 72,203,367 |
| 31 May 2024 | 3.8500 | 3.8800 | 3.7400 | 3.7500 | 3.7500 | 69,228,378 |
| 30 May 2024 | 4.0000 | 4.0500 | 3.8000 | 3.8500 | 3.8500 | 118,958,539 |
| 29 May 2024 | 3.7400 | 4.1400 | 3.7300 | 3.9900 | 3.9900 | 175,650,549 |
| 28 May 2024 | 3.5700 | 3.8700 | 3.5300 | 3.7600 | 3.7600 | 155,723,839 |
| 27 May 2024 | 3.9300 | 3.9400 | 3.7600 | 3.7600 | 3.7600 | 81,732,300 |
| 24 May 2024 | 3.8500 | 4.3800 | 3.8500 | 4.1800 | 4.1800 | 235,858,513 |
| 23 May 2024 | 3.8600 | 3.9800 | 3.8400 | 3.9800 | 3.9800 | 156,638,296 |
| 22 May 2024 | 3.3000 | 3.6200 | 3.2900 | 3.6200 | 3.6200 | 33,131,715 |
| 21 May 2024 | 3.4000 | 3.4000 | 3.2800 | 3.2900 | 3.2900 | 14,246,500 |
| 20 May 2024 | 3.3600 | 3.4300 | 3.3600 | 3.3800 | 3.3800 | 13,802,500 |
| 17 May 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 11,439,200 |
| 16 May 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3300 | 3.3300 | 10,840,650 |
| 15 May 2024 | 3.3700 | 3.4100 | 3.3200 | 3.3300 | 3.3300 | 9,552,402 |
| 14 May 2024 | 3.3900 | 3.4600 | 3.3400 | 3.3600 | 3.3600 | 14,690,222 |
| 13 May 2024 | 3.4300 | 3.4600 | 3.3800 | 3.4100 | 3.4100 | 14,357,800 |
| 10 May 2024 | 3.5300 | 3.5500 | 3.4400 | 3.4600 | 3.4600 | 11,230,300 |
| 09 May 2024 | 3.4400 | 3.5700 | 3.4300 | 3.5200 | 3.5200 | 14,013,702 |
| 08 May 2024 | 3.5000 | 3.5500 | 3.4300 | 3.4400 | 3.4400 | 12,085,100 |
| 07 May 2024 | 3.5400 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 7,687,900 |
| 06 May 2024 | 3.5700 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 14,994,840 |
| 30 Apr 2024 | 3.5000 | 3.5500 | 3.4400 | 3.4900 | 3.4900 | 13,094,540 |
| 29 Apr 2024 | 3.3900 | 3.5500 | 3.3900 | 3.5400 | 3.5400 | 16,185,699 |
| 26 Apr 2024 | 3.3100 | 3.4000 | 3.2800 | 3.3900 | 3.3900 | 14,648,450 |
| 25 Apr 2024 | 3.3700 | 3.3900 | 3.2700 | 3.3200 | 3.3200 | 16,638,175 |
| 24 Apr 2024 | 3.3400 | 3.4300 | 3.3300 | 3.4200 | 3.4200 | 9,405,324 |
| 23 Apr 2024 | 3.3900 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 10,296,500 |
| 22 Apr 2024 | 3.3800 | 3.4400 | 3.2900 | 3.3600 | 3.3600 | 9,862,700 |
| 19 Apr 2024 | 3.4100 | 3.4500 | 3.3500 | 3.3700 | 3.3700 | 12,556,402 |
| 18 Apr 2024 | 3.4800 | 3.5100 | 3.3800 | 3.4200 | 3.4200 | 14,455,300 |
| 17 Apr 2024 | 3.2500 | 3.4900 | 3.2500 | 3.4800 | 3.4800 | 25,333,109 |
| 16 Apr 2024 | 3.4400 | 3.5000 | 3.1900 | 3.1900 | 3.1900 | 29,605,700 |
| 15 Apr 2024 | 3.6400 | 3.7400 | 3.4600 | 3.5300 | 3.5300 | 17,749,956 |
| 12 Apr 2024 | 3.7800 | 3.8400 | 3.6800 | 3.6900 | 3.6900 | 10,281,556 |
| 11 Apr 2024 | 3.7600 | 3.8600 | 3.7300 | 3.8100 | 3.8100 | 8,824,594 |
| 10 Apr 2024 | 3.8800 | 3.8800 | 3.7500 | 3.7800 | 3.7800 | 8,270,100 |
| 09 Apr 2024 | 3.7700 | 3.8900 | 3.7700 | 3.8800 | 3.8800 | 10,798,800 |
| 08 Apr 2024 | 3.8700 | 3.8800 | 3.7700 | 3.7700 | 3.7700 | 9,447,513 |
| 03 Apr 2024 | 3.9200 | 3.9400 | 3.8700 | 3.8900 | 3.8900 | 9,678,100 |
| 02 Apr 2024 | 3.9100 | 3.9500 | 3.8800 | 3.9300 | 3.9300 | 9,305,528 |
| 01 Apr 2024 | 3.8200 | 3.9000 | 3.8100 | 3.9000 | 3.9000 | 10,132,900 |
| 29 Mar 2024 | 3.7800 | 3.8100 | 3.7400 | 3.7900 | 3.7900 | 3,207,900 |
| 28 Mar 2024 | 3.6800 | 3.8000 | 3.6700 | 3.7600 | 3.7600 | 9,113,900 |
| 27 Mar 2024 | 3.8300 | 3.8600 | 3.6800 | 3.6900 | 3.6900 | 10,290,818 |
| 26 Mar 2024 | 3.8400 | 3.8700 | 3.7700 | 3.8500 | 3.8500 | 10,515,315 |
| 25 Mar 2024 | 3.9300 | 3.9500 | 3.8100 | 3.8100 | 3.8100 | 10,800,715 |
| 22 Mar 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9300 | 3.9300 | 11,311,560 |
| 21 Mar 2024 | 4.0200 | 4.0400 | 3.9600 | 3.9900 | 3.9900 | 9,297,400 |
| 20 Mar 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 8,568,278 |
| 19 Mar 2024 | 4.0400 | 4.0500 | 3.9900 | 3.9900 | 3.9900 | 9,663,702 |
| 18 Mar 2024 | 4.0100 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 12,040,400 |
| 15 Mar 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 8,426,450 |
| 14 Mar 2024 | 4.0100 | 4.0400 | 3.9200 | 3.9700 | 3.9700 | 11,131,300 |
| 13 Mar 2024 | 4.0100 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 11,334,000 |
| 12 Mar 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0200 | 4.0200 | 13,987,194 |
| 11 Mar 2024 | 3.9200 | 4.0300 | 3.9100 | 4.0300 | 4.0300 | 20,708,804 |
| 08 Mar 2024 | 3.8100 | 3.9100 | 3.8100 | 3.8900 | 3.8900 | 11,257,183 |
| 07 Mar 2024 | 3.8700 | 3.9100 | 3.8000 | 3.8100 | 3.8100 | 9,401,500 |
| 06 Mar 2024 | 3.7800 | 3.9000 | 3.7600 | 3.8700 | 3.8700 | 13,868,844 |
| 05 Mar 2024 | 3.8400 | 3.8400 | 3.7600 | 3.7800 | 3.7800 | 11,316,961 |
| 04 Mar 2024 | 3.8900 | 3.9400 | 3.8000 | 3.8500 | 3.8500 | 10,306,083 |
| 01 Mar 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8800 | 3.8800 | 11,536,897 |
| 29 Feb 2024 | 3.7200 | 3.8500 | 3.7100 | 3.8500 | 3.8500 | 12,599,843 |
| 28 Feb 2024 | 3.9500 | 4.0600 | 3.7600 | 3.7600 | 3.7600 | 23,242,757 |
| 27 Feb 2024 | 3.8200 | 3.9000 | 3.7700 | 3.9000 | 3.9000 | 10,810,300 |
| 26 Feb 2024 | 3.8300 | 3.8800 | 3.7700 | 3.8300 | 3.8300 | 14,116,715 |
| 23 Feb 2024 | 3.7100 | 3.7900 | 3.7000 | 3.7800 | 3.7800 | 16,374,776 |
| 22 Feb 2024 | 3.6700 | 3.7500 | 3.6200 | 3.7000 | 3.7000 | 11,291,491 |
| 21 Feb 2024 | 3.6000 | 3.7500 | 3.5700 | 3.6500 | 3.6500 | 13,866,300 |
| 20 Feb 2024 | 3.6500 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 10,451,054 |
| 19 Feb 2024 | 3.6900 | 3.7300 | 3.6000 | 3.6500 | 3.6500 | 18,577,748 |
| 08 Feb 2024 | 3.3600 | 3.7000 | 3.3600 | 3.6600 | 3.6600 | 22,498,153 |
| 07 Feb 2024 | 3.2300 | 3.4300 | 3.2100 | 3.3900 | 3.3900 | 19,653,339 |
| 06 Feb 2024 | 2.9900 | 3.2800 | 2.9200 | 3.2100 | 3.2100 | 17,688,474 |
| 05 Feb 2024 | 3.2500 | 3.2500 | 2.9300 | 3.0000 | 3.0000 | 20,286,808 |
| 02 Feb 2024 | 3.4600 | 3.5400 | 3.1300 | 3.2500 | 3.2500 | 13,300,588 |
| 01 Feb 2024 | 3.5100 | 3.5800 | 3.4400 | 3.4500 | 3.4500 | 11,162,109 |
| 31 Jan 2024 | 3.7000 | 3.7500 | 3.4900 | 3.5000 | 3.5000 | 13,075,200 |
| 30 Jan 2024 | 3.8300 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 10,735,758 |
| 29 Jan 2024 | 4.0000 | 4.0100 | 3.8300 | 3.8400 | 3.8400 | 12,519,017 |
| 26 Jan 2024 | 4.0100 | 4.0800 | 3.9900 | 4.0000 | 4.0000 | 12,334,209 |
| 25 Jan 2024 | 3.9200 | 4.0300 | 3.8600 | 4.0300 | 4.0300 | 13,423,356 |
| 24 Jan 2024 | 3.9200 | 3.9700 | 3.7900 | 3.9300 | 3.9300 | 14,721,000 |
| 23 Jan 2024 | 3.8800 | 3.9400 | 3.7500 | 3.9000 | 3.9000 | 17,387,332 |
| 22 Jan 2024 | 4.1200 | 4.1300 | 3.8500 | 3.8900 | 3.8900 | 20,180,721 |
| 19 Jan 2024 | 4.3100 | 4.3700 | 4.1500 | 4.1500 | 4.1500 | 18,631,019 |
| 18 Jan 2024 | 4.2900 | 4.3800 | 4.1800 | 4.3500 | 4.3500 | 25,820,281 |
| 17 Jan 2024 | 4.5600 | 4.5700 | 4.3400 | 4.3500 | 4.3500 | 30,881,002 |
| 16 Jan 2024 | 4.5100 | 4.5800 | 4.4100 | 4.5800 | 4.5800 | 32,348,733 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.