Shenzhen Sunlord Electronics Co., Ltd. Class A 002138
SZSE · China · Electronic Technology
CNY 48.24-0.64 (-1.31%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 48.24 | -1.31% | CNY 49.02 | CNY 49.80 | CNY 48.00 | 14.32M |
| 2026-09-29 | CNY 48.88 | +2.07% | CNY 47.53 | CNY 49.50 | CNY 47.53 | 17.93M |
| 2026-09-28 | CNY 47.89 | -6.65% | CNY 51.34 | CNY 51.46 | CNY 47.33 | 30.07M |
| 2026-09-24 | CNY 51.30 | -6.15% | CNY 53.92 | CNY 54.27 | CNY 51.22 | 31.88M |
| 2026-09-23 | CNY 54.66 | +0.57% | CNY 54.26 | CNY 55.20 | CNY 53.21 | 25.44M |
| 2026-09-22 | CNY 54.35 | +1.84% | CNY 54.50 | CNY 55.86 | CNY 53.68 | 36.75M |
| 2026-09-21 | CNY 53.37 | +1.62% | CNY 53.91 | CNY 54.85 | CNY 52.30 | 33.85M |
| 2026-09-18 | CNY 52.52 | +5.19% | CNY 50.92 | CNY 52.88 | CNY 50.49 | 34.78M |
| 2026-09-17 | CNY 49.93 | -2.33% | CNY 50.66 | CNY 51.45 | CNY 49.63 | 24.63M |
| 2026-09-16 | CNY 51.12 | +3.57% | CNY 49.36 | CNY 51.88 | CNY 49.15 | 28.65M |
| 2026-09-15 | CNY 49.36 | -0.86% | CNY 49.12 | CNY 50.80 | CNY 49.12 | 26.89M |
| 2026-09-14 | CNY 49.79 | +3.49% | CNY 47.16 | CNY 50.81 | CNY 46.65 | 41.68M |
| 2026-09-11 | CNY 48.11 | +2.49% | CNY 46.20 | CNY 48.54 | CNY 45.50 | 30.43M |
| 2026-09-10 | CNY 46.94 | -1.86% | CNY 47.20 | CNY 47.85 | CNY 46.15 | 20.88M |
| 2026-09-09 | CNY 47.83 | -0.56% | CNY 48.20 | CNY 48.99 | CNY 47.21 | 20.98M |
| 2026-09-08 | CNY 48.10 | -1.72% | CNY 49.55 | CNY 49.89 | CNY 47.66 | 26.40M |
| 2026-09-07 | CNY 48.94 | +10.00% | CNY 44.89 | CNY 48.94 | CNY 44.80 | 42.03M |
| 2026-09-04 | CNY 44.49 | -2.84% | CNY 45.95 | CNY 46.65 | CNY 44.06 | 19.52M |
| 2026-09-03 | CNY 45.79 | +0.24% | CNY 46.02 | CNY 46.80 | CNY 44.87 | 20.99M |
| 2026-09-02 | CNY 45.68 | -1.76% | CNY 45.80 | CNY 46.40 | CNY 45.10 | 18.72M |
| 2026-09-01 | CNY 46.50 | -7.09% | CNY 49.94 | CNY 50.05 | CNY 46.39 | 34.76M |
| 2026-08-31 | CNY 50.05 | +1.83% | CNY 47.35 | CNY 50.21 | CNY 47.35 | 31.39M |
| 2026-08-28 | CNY 49.15 | +1.84% | CNY 48.55 | CNY 50.82 | CNY 47.91 | 32.08M |
| 2026-08-27 | CNY 48.26 | +2.92% | CNY 47.25 | CNY 48.84 | CNY 46.85 | 25.69M |
| 2026-08-26 | CNY 46.89 | -1.26% | CNY 47.00 | CNY 47.84 | CNY 46.00 | 21.38M |
| 2026-08-25 | CNY 47.49 | -0.36% | CNY 47.00 | CNY 48.23 | CNY 45.76 | 20.67M |
| 2026-08-24 | CNY 47.66 | -4.57% | CNY 50.00 | CNY 50.00 | CNY 46.07 | 27.61M |
| 2026-08-21 | CNY 49.94 | +3.16% | CNY 48.54 | CNY 50.38 | CNY 47.95 | 25.72M |
| 2026-08-20 | CNY 48.41 | +2.11% | CNY 48.25 | CNY 49.60 | CNY 47.37 | 26.87M |
| 2026-08-19 | CNY 47.41 | -8.70% | CNY 50.00 | CNY 51.38 | CNY 47.04 | 45.37M |
| 2026-08-18 | CNY 51.93 | -1.63% | CNY 52.68 | CNY 54.10 | CNY 50.71 | 35.27M |
| 2026-08-17 | CNY 52.79 | +1.11% | CNY 52.28 | CNY 53.64 | CNY 50.60 | 44.05M |
| 2026-08-14 | CNY 52.21 | +6.77% | CNY 49.59 | CNY 52.39 | CNY 48.74 | 40.97M |
| 2026-08-13 | CNY 48.90 | -2.20% | CNY 50.51 | CNY 51.99 | CNY 48.74 | 33.74M |
| 2026-08-12 | CNY 50.00 | +0.44% | CNY 50.08 | CNY 50.24 | CNY 48.89 | 26.02M |
| 2026-08-11 | CNY 49.78 | +3.49% | CNY 47.12 | CNY 52.46 | CNY 47.10 | 46.78M |
| 2026-08-10 | CNY 48.10 | -3.39% | CNY 49.78 | CNY 49.78 | CNY 46.53 | 36.95M |
| 2026-08-07 | CNY 49.79 | +2.70% | CNY 47.71 | CNY 50.07 | CNY 46.83 | 39.90M |
| 2026-08-06 | CNY 48.48 | -2.26% | CNY 48.52 | CNY 49.83 | CNY 47.11 | 37.75M |
| 2026-08-05 | CNY 49.60 | +5.02% | CNY 46.00 | CNY 51.31 | CNY 45.50 | 53.27M |
| 2026-08-04 | CNY 47.23 | +8.55% | CNY 44.32 | CNY 47.25 | CNY 42.93 | 52.68M |
| 2026-08-03 | CNY 43.51 | +1.66% | CNY 43.20 | CNY 44.41 | CNY 42.50 | 49.02M |
| 2026-07-31 | CNY 42.80 | +6.73% | CNY 43.00 | CNY 44.11 | CNY 42.71 | 66.28M |
| 2026-07-30 | CNY 40.10 | -7.07% | CNY 42.79 | CNY 44.13 | CNY 39.04 | 52.31M |
| 2026-07-29 | CNY 43.15 | +3.53% | CNY 41.06 | CNY 43.50 | CNY 40.50 | 49.61M |
| 2026-07-28 | CNY 41.68 | -7.77% | CNY 43.52 | CNY 44.09 | CNY 41.10 | 37.15M |
| 2026-07-27 | CNY 45.19 | +7.31% | CNY 42.11 | CNY 45.69 | CNY 41.44 | 40.72M |
| 2026-07-24 | CNY 42.11 | -3.06% | CNY 42.36 | CNY 43.19 | CNY 41.40 | 29.72M |
| 2026-07-23 | CNY 43.44 | -0.91% | CNY 43.78 | CNY 45.97 | CNY 43.02 | 47.68M |
| 2026-07-22 | CNY 43.84 | +4.66% | CNY 43.97 | CNY 45.71 | CNY 42.86 | 70.85M |
| 2026-07-21 | CNY 41.89 | +10.01% | CNY 38.95 | CNY 41.89 | CNY 36.71 | 42.84M |
| 2026-07-20 | CNY 38.08 | -10.00% | CNY 43.25 | CNY 44.35 | CNY 38.08 | 51.62M |
| 2026-07-17 | CNY 42.31 | -5.71% | CNY 44.88 | CNY 45.22 | CNY 40.90 | 51.20M |
| 2026-07-16 | CNY 44.87 | -6.03% | CNY 47.44 | CNY 47.74 | CNY 44.20 | 38.25M |
| 2026-07-15 | CNY 47.75 | -5.54% | CNY 51.23 | CNY 52.23 | CNY 46.96 | 41.25M |
| 2026-07-14 | CNY 50.55 | +3.31% | CNY 49.10 | CNY 51.58 | CNY 47.50 | 49.03M |
| 2026-07-13 | CNY 48.93 | -9.57% | CNY 53.65 | CNY 53.88 | CNY 48.70 | 65.22M |
| 2026-07-10 | CNY 54.11 | -7.47% | CNY 59.00 | CNY 60.08 | CNY 54.00 | 45.10M |
| 2026-07-09 | CNY 58.48 | +4.34% | CNY 57.50 | CNY 58.74 | CNY 55.15 | 40.46M |
| 2026-07-08 | CNY 56.05 | -8.33% | CNY 61.50 | CNY 62.49 | CNY 55.60 | 62.37M |
| 2026-07-07 | CNY 61.14 | +0.18% | CNY 60.70 | CNY 62.94 | CNY 59.02 | 36.61M |
| 2026-07-06 | CNY 61.03 | -5.92% | CNY 66.05 | CNY 66.40 | CNY 59.95 | 55.17M |
| 2026-07-03 | CNY 64.87 | -3.92% | CNY 66.69 | CNY 68.37 | CNY 64.55 | 52.16M |
| 2026-07-02 | CNY 67.52 | -9.49% | CNY 70.00 | CNY 72.88 | CNY 67.14 | 53.58M |
| 2026-07-01 | CNY 74.60 | +2.05% | CNY 75.85 | CNY 79.72 | CNY 73.04 | 57.79M |
| 2026-06-30 | CNY 73.10 | -2.19% | CNY 75.07 | CNY 75.40 | CNY 70.40 | 61.04M |
| 2026-06-29 | CNY 74.74 | +8.60% | CNY 70.72 | CNY 75.70 | CNY 70.70 | 74.20M |
| 2026-06-26 | CNY 68.82 | -3.33% | CNY 68.80 | CNY 71.18 | CNY 67.67 | 39.71M |
| 2026-06-25 | CNY 71.19 | +5.03% | CNY 67.90 | CNY 71.48 | CNY 66.78 | 51.90M |
| 2026-06-24 | CNY 67.78 | +2.54% | CNY 65.10 | CNY 68.94 | CNY 64.21 | 55.37M |
| 2026-06-23 | CNY 66.10 | -9.99% | CNY 72.20 | CNY 72.50 | CNY 66.10 | 56.37M |
| 2026-06-22 | CNY 73.44 | +3.20% | CNY 74.97 | CNY 75.50 | CNY 70.88 | 57.97M |
| 2026-06-18 | CNY 71.16 | +6.98% | CNY 65.85 | CNY 72.24 | CNY 65.00 | 52.28M |
| 2026-06-17 | CNY 66.52 | +8.53% | CNY 59.99 | CNY 67.42 | CNY 59.99 | 71.80M |
| 2026-06-16 | CNY 61.29 | -0.02% | CNY 62.00 | CNY 62.80 | CNY 58.80 | 65.21M |
| 2026-06-15 | CNY 61.30 | +9.15% | CNY 57.86 | CNY 61.78 | CNY 57.20 | 62.55M |
| 2026-06-12 | CNY 56.16 | +0.95% | CNY 57.30 | CNY 59.09 | CNY 55.44 | 61.34M |
| 2026-06-11 | CNY 55.63 | -4.58% | CNY 57.80 | CNY 58.91 | CNY 54.33 | 64.67M |
| 2026-06-10 | CNY 58.30 | -4.79% | CNY 58.50 | CNY 61.69 | CNY 57.16 | 73.70M |
| 2026-06-09 | CNY 61.23 | +10.01% | CNY 58.00 | CNY 61.23 | CNY 56.70 | 97.13M |
| 2026-06-08 | CNY 55.66 | +0.09% | CNY 54.00 | CNY 59.50 | CNY 53.96 | 127.09M |
| 2026-06-05 | CNY 55.61 | +10.01% | CNY 51.20 | CNY 55.61 | CNY 48.80 | 81.12M |
| 2026-06-04 | CNY 50.55 | +5.75% | CNY 47.00 | CNY 51.11 | CNY 46.84 | 57.50M |
| 2026-06-03 | CNY 47.80 | -2.15% | CNY 48.65 | CNY 48.87 | CNY 47.03 | 43.51M |
| 2026-06-02 | CNY 48.85 | +5.05% | CNY 46.00 | CNY 49.82 | CNY 45.91 | 55.18M |
| 2026-06-01 | CNY 46.50 | -7.65% | CNY 48.85 | CNY 50.33 | CNY 46.00 | 73.04M |
| 2026-05-29 | CNY 50.35 | +2.76% | CNY 52.41 | CNY 52.88 | CNY 48.88 | 62.42M |
| 2026-05-28 | CNY 49.00 | +0.82% | CNY 48.63 | CNY 50.29 | CNY 47.52 | 52.95M |
| 2026-05-27 | CNY 48.60 | +7.64% | CNY 45.55 | CNY 49.49 | CNY 45.52 | 66.71M |
| 2026-05-26 | CNY 45.15 | -2.12% | CNY 45.32 | CNY 46.00 | CNY 44.09 | 44.61M |