Zhejiang Sunoren Solar Technology Co.,Ltd. (603105.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10.55 | 11.06 | 10.41 | 10.70 | 10.70 | 30,334,594 |
| 13 June 2024 | 10.93 | 11.25 | 10.50 | 10.75 | 10.75 | 39,045,218 |
| 12 June 2024 | 10.91 | 11.08 | 10.78 | 11.02 | 11.02 | 40,810,161 |
| 11 June 2024 | 10.44 | 11.50 | 10.08 | 11.22 | 11.22 | 54,257,369 |
| 07 June 2024 | 10.41 | 11.38 | 10.26 | 10.58 | 10.58 | 63,955,532 |
| 06 June 2024 | 9.75 | 10.60 | 9.61 | 10.40 | 10.40 | 50,952,838 |
| 05 June 2024 | 10.03 | 10.19 | 9.76 | 9.81 | 9.81 | 26,374,138 |
| 04 June 2024 | 10.07 | 10.59 | 9.68 | 10.30 | 10.30 | 43,037,187 |
| 03 June 2024 | 9.58 | 10.42 | 9.37 | 10.30 | 10.30 | 54,288,250 |
| 31 May 2024 | 9.87 | 9.95 | 9.52 | 9.62 | 9.62 | 33,253,852 |
| 30 May 2024 | 10.40 | 10.61 | 9.80 | 9.82 | 9.82 | 61,662,851 |
| 29 May 2024 | 9.89 | 10.96 | 9.70 | 10.73 | 10.73 | 80,698,175 |
| 28 May 2024 | 8.94 | 9.96 | 8.87 | 9.96 | 9.96 | 51,094,728 |
| 27 May 2024 | 9.35 | 9.44 | 8.94 | 9.05 | 9.05 | 39,085,933 |
| 24 May 2024 | 8.35 | 9.22 | 8.35 | 9.22 | 9.22 | 29,168,182 |
| 23 May 2024 | 8.66 | 8.70 | 8.33 | 8.38 | 8.38 | 11,237,284 |
| 22 May 2024 | 8.46 | 8.75 | 8.44 | 8.73 | 8.73 | 14,680,256 |
| 21 May 2024 | 8.90 | 8.98 | 8.35 | 8.47 | 8.47 | 14,466,092 |
| 20 May 2024 | 8.88 | 9.02 | 8.86 | 8.91 | 8.91 | 6,577,950 |
| 17 May 2024 | 8.88 | 8.93 | 8.79 | 8.87 | 8.87 | 5,729,300 |
| 17 May 2024 | 0.15 Dividend | |||||
| 16 May 2024 | 9.05 | 9.11 | 8.95 | 8.96 | 8.81 | 5,058,840 |
| 15 May 2024 | 9.24 | 9.29 | 9.02 | 9.04 | 8.89 | 7,769,550 |
| 14 May 2024 | 9.17 | 9.40 | 9.17 | 9.27 | 9.11 | 7,414,560 |
| 13 May 2024 | 9.30 | 9.39 | 9.14 | 9.24 | 9.09 | 7,896,200 |
| 10 May 2024 | 9.34 | 9.44 | 9.18 | 9.35 | 9.19 | 9,415,078 |
| 09 May 2024 | 9.10 | 9.38 | 9.08 | 9.30 | 9.14 | 6,827,286 |
| 08 May 2024 | 9.19 | 9.40 | 9.12 | 9.13 | 8.98 | 8,016,970 |
| 07 May 2024 | 9.14 | 9.19 | 9.07 | 9.18 | 9.03 | 4,715,450 |
| 06 May 2024 | 9.24 | 9.25 | 9.11 | 9.15 | 9.00 | 5,769,250 |
| 30 Apr 2024 | 9.08 | 9.19 | 8.97 | 9.06 | 8.91 | 5,039,410 |
| 29 Apr 2024 | 8.82 | 9.16 | 8.82 | 9.14 | 8.99 | 6,680,985 |
| 26 Apr 2024 | 8.69 | 8.90 | 8.58 | 8.86 | 8.71 | 7,096,317 |
| 25 Apr 2024 | 8.63 | 8.73 | 8.56 | 8.59 | 8.45 | 4,398,710 |
| 24 Apr 2024 | 8.53 | 8.67 | 8.52 | 8.66 | 8.52 | 4,641,025 |
| 23 Apr 2024 | 8.53 | 8.65 | 8.45 | 8.53 | 8.39 | 4,096,586 |
| 22 Apr 2024 | 8.45 | 8.63 | 8.33 | 8.46 | 8.32 | 4,237,360 |
| 19 Apr 2024 | 8.56 | 8.64 | 8.44 | 8.47 | 8.33 | 4,154,081 |
| 18 Apr 2024 | 8.76 | 8.76 | 8.54 | 8.62 | 8.48 | 4,745,100 |
| 17 Apr 2024 | 8.31 | 8.73 | 8.27 | 8.72 | 8.57 | 6,366,673 |
| 16 Apr 2024 | 8.67 | 8.71 | 8.21 | 8.25 | 8.11 | 7,189,650 |
| 15 Apr 2024 | 8.93 | 9.10 | 8.58 | 8.73 | 8.58 | 6,638,300 |
| 12 Apr 2024 | 9.17 | 9.21 | 8.93 | 8.94 | 8.79 | 5,083,500 |
| 11 Apr 2024 | 9.01 | 9.27 | 8.96 | 9.17 | 9.02 | 4,872,800 |
| 10 Apr 2024 | 9.30 | 9.32 | 9.01 | 9.07 | 8.92 | 5,077,077 |
| 09 Apr 2024 | 9.01 | 9.32 | 9.01 | 9.30 | 9.14 | 6,276,942 |
| 08 Apr 2024 | 9.32 | 9.32 | 8.98 | 9.01 | 8.86 | 6,688,900 |
| 03 Apr 2024 | 9.54 | 9.55 | 9.26 | 9.35 | 9.19 | 5,199,500 |
| 02 Apr 2024 | 9.65 | 9.66 | 9.44 | 9.52 | 9.36 | 5,675,206 |
| 01 Apr 2024 | 9.51 | 9.62 | 9.44 | 9.62 | 9.46 | 5,915,000 |
| 29 Mar 2024 | 9.46 | 9.56 | 9.35 | 9.43 | 9.27 | 2,362,400 |
| 28 Mar 2024 | 9.39 | 9.64 | 9.33 | 9.43 | 9.27 | 5,590,629 |
| 27 Mar 2024 | 9.64 | 9.73 | 9.30 | 9.30 | 9.14 | 5,108,929 |
| 26 Mar 2024 | 9.56 | 9.73 | 9.45 | 9.68 | 9.52 | 5,043,719 |
| 25 Mar 2024 | 9.92 | 9.94 | 9.61 | 9.62 | 9.46 | 4,748,652 |
| 22 Mar 2024 | 10.09 | 10.13 | 9.84 | 9.90 | 9.73 | 6,213,042 |
| 21 Mar 2024 | 10.28 | 10.28 | 10.00 | 10.10 | 9.93 | 5,348,912 |
| 20 Mar 2024 | 10.10 | 10.18 | 10.09 | 10.18 | 10.01 | 4,572,300 |
| 19 Mar 2024 | 10.26 | 10.35 | 10.06 | 10.09 | 9.92 | 7,703,565 |
| 18 Mar 2024 | 10.10 | 10.29 | 10.07 | 10.29 | 10.12 | 8,232,328 |
| 15 Mar 2024 | 9.90 | 10.05 | 9.87 | 10.05 | 9.88 | 4,928,269 |
| 14 Mar 2024 | 10.09 | 10.12 | 9.84 | 9.96 | 9.79 | 6,846,000 |
| 13 Mar 2024 | 9.98 | 10.13 | 9.93 | 10.08 | 9.91 | 6,227,141 |
| 12 Mar 2024 | 10.09 | 10.12 | 9.91 | 10.04 | 9.87 | 9,561,413 |
| 11 Mar 2024 | 9.80 | 10.31 | 9.73 | 10.12 | 9.95 | 17,366,699 |
| 08 Mar 2024 | 9.57 | 9.71 | 9.47 | 9.66 | 9.50 | 4,908,051 |
| 07 Mar 2024 | 9.76 | 9.83 | 9.50 | 9.51 | 9.35 | 5,352,120 |
| 06 Mar 2024 | 9.54 | 9.94 | 9.45 | 9.73 | 9.57 | 6,068,348 |
| 05 Mar 2024 | 9.66 | 9.68 | 9.44 | 9.54 | 9.38 | 4,979,899 |
| 04 Mar 2024 | 9.70 | 9.83 | 9.51 | 9.70 | 9.54 | 5,540,600 |
| 01 Mar 2024 | 9.63 | 9.77 | 9.53 | 9.72 | 9.56 | 7,090,300 |
| 29 Feb 2024 | 9.38 | 9.66 | 9.22 | 9.64 | 9.48 | 7,392,275 |
| 28 Feb 2024 | 9.96 | 10.26 | 9.38 | 9.39 | 9.23 | 10,080,627 |
| 27 Feb 2024 | 9.70 | 9.94 | 9.56 | 9.93 | 9.76 | 5,724,821 |
| 26 Feb 2024 | 9.61 | 9.96 | 9.53 | 9.71 | 9.55 | 8,819,102 |
| 23 Feb 2024 | 9.37 | 9.58 | 9.34 | 9.54 | 9.38 | 7,023,700 |
| 22 Feb 2024 | 9.19 | 9.40 | 9.13 | 9.31 | 9.15 | 7,624,200 |
| 21 Feb 2024 | 8.86 | 9.46 | 8.78 | 9.19 | 9.04 | 10,219,900 |
| 20 Feb 2024 | 9.00 | 9.00 | 8.75 | 8.93 | 8.78 | 6,683,401 |
| 19 Feb 2024 | 9.01 | 9.25 | 8.71 | 9.05 | 8.90 | 14,941,682 |
| 08 Feb 2024 | 8.06 | 8.90 | 8.06 | 8.90 | 8.75 | 6,840,342 |
| 07 Feb 2024 | 7.70 | 8.18 | 7.60 | 8.09 | 7.95 | 11,151,483 |
| 06 Feb 2024 | 7.01 | 7.88 | 6.82 | 7.65 | 7.52 | 11,288,786 |
| 05 Feb 2024 | 8.24 | 8.24 | 7.52 | 7.52 | 7.39 | 11,728,033 |
| 02 Feb 2024 | 8.95 | 9.05 | 8.06 | 8.35 | 8.21 | 9,365,450 |
| 01 Feb 2024 | 9.00 | 9.20 | 8.81 | 8.96 | 8.81 | 5,176,551 |
| 31 Jan 2024 | 9.40 | 9.66 | 8.96 | 9.00 | 8.85 | 6,010,601 |
| 30 Jan 2024 | 9.79 | 9.79 | 9.40 | 9.43 | 9.27 | 4,669,301 |
| 29 Jan 2024 | 10.20 | 10.30 | 9.75 | 9.77 | 9.61 | 5,521,669 |
| 26 Jan 2024 | 10.43 | 10.47 | 10.15 | 10.22 | 10.05 | 5,448,673 |
| 25 Jan 2024 | 10.12 | 10.45 | 10.00 | 10.45 | 10.28 | 6,231,307 |
| 24 Jan 2024 | 10.11 | 10.24 | 9.70 | 10.13 | 9.96 | 5,834,740 |
| 23 Jan 2024 | 9.92 | 10.14 | 9.70 | 10.08 | 9.91 | 6,405,240 |
| 22 Jan 2024 | 10.67 | 10.67 | 9.84 | 9.93 | 9.76 | 6,901,683 |
| 19 Jan 2024 | 11.00 | 11.03 | 10.67 | 10.70 | 10.52 | 5,451,096 |
| 18 Jan 2024 | 10.80 | 11.01 | 10.56 | 10.95 | 10.77 | 7,359,300 |
| 17 Jan 2024 | 11.26 | 11.29 | 10.87 | 10.88 | 10.70 | 5,243,389 |
| 16 Jan 2024 | 11.20 | 11.43 | 11.08 | 11.30 | 11.11 | 6,052,530 |
| 15 Jan 2024 | 11.30 | 11.38 | 11.15 | 11.28 | 11.09 | 4,537,521 |
| 12 Jan 2024 | 11.50 | 11.55 | 11.22 | 11.34 | 11.15 | 6,751,226 |
| *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.