Shenzhen Sunnypol Optoelectornics Co. Ltd. Class A 002876
SZSE · China · Health Technology
CNY 31.30-0.03 (-0.10%)
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 31.30 | -0.10% | CNY 31.31 | CNY 31.65 | CNY 31.03 | 2.77M |
| 2026-09-29 | CNY 31.33 | -0.67% | CNY 32.00 | CNY 32.00 | CNY 31.07 | 2.35M |
| 2026-09-28 | CNY 31.54 | -3.07% | CNY 32.88 | CNY 32.88 | CNY 31.46 | 4.39M |
| 2026-09-24 | CNY 32.54 | -1.99% | CNY 33.09 | CNY 33.34 | CNY 32.45 | 3.35M |
| 2026-09-23 | CNY 33.20 | +2.00% | CNY 32.66 | CNY 33.33 | CNY 32.30 | 3.90M |
| 2026-09-22 | CNY 32.55 | +0.62% | CNY 32.59 | CNY 32.92 | CNY 32.08 | 4.18M |
| 2026-09-21 | CNY 32.35 | +2.08% | CNY 31.69 | CNY 32.75 | CNY 31.60 | 5.00M |
| 2026-09-18 | CNY 31.69 | +0.35% | CNY 31.72 | CNY 32.25 | CNY 31.38 | 3.86M |
| 2026-09-17 | CNY 31.58 | -0.28% | CNY 31.45 | CNY 32.06 | CNY 31.45 | 4.47M |
| 2026-09-16 | CNY 31.67 | +1.34% | CNY 31.56 | CNY 31.87 | CNY 30.60 | 6.61M |
| 2026-09-15 | CNY 31.25 | +2.16% | CNY 30.98 | CNY 31.87 | CNY 30.71 | 11.36M |
| 2026-09-14 | CNY 30.59 | +8.67% | CNY 28.99 | CNY 30.97 | CNY 28.86 | 13.70M |
| 2026-09-11 | CNY 28.15 | -0.32% | CNY 28.30 | CNY 28.51 | CNY 27.06 | 3.23M |
| 2026-09-10 | CNY 28.24 | -1.71% | CNY 28.42 | CNY 28.57 | CNY 28.14 | 2.11M |
| 2026-09-09 | CNY 28.73 | +0.60% | CNY 28.57 | CNY 28.82 | CNY 28.42 | 2.28M |
| 2026-09-08 | CNY 28.56 | -4.64% | CNY 29.95 | CNY 30.00 | CNY 28.39 | 5.50M |
| 2026-09-07 | CNY 29.95 | +0.84% | CNY 30.00 | CNY 30.32 | CNY 29.50 | 1.91M |
| 2026-09-04 | CNY 29.70 | -2.30% | CNY 30.39 | CNY 30.92 | CNY 29.51 | 2.99M |
| 2026-09-03 | CNY 30.40 | +1.50% | CNY 30.00 | CNY 30.92 | CNY 29.73 | 3.22M |
| 2026-09-02 | CNY 29.95 | -1.09% | CNY 29.90 | CNY 30.26 | CNY 29.52 | 3.21M |
| 2026-09-01 | CNY 30.28 | -1.85% | CNY 31.08 | CNY 31.27 | CNY 30.22 | 3.25M |
| 2026-08-31 | CNY 30.85 | +4.54% | CNY 29.22 | CNY 30.94 | CNY 29.00 | 5.19M |
| 2026-08-28 | CNY 29.51 | +0.89% | CNY 29.16 | CNY 29.88 | CNY 29.16 | 3.77M |
| 2026-08-27 | CNY 29.25 | +1.99% | CNY 28.71 | CNY 29.52 | CNY 28.62 | 3.63M |
| 2026-08-26 | CNY 28.68 | -0.90% | CNY 28.95 | CNY 29.52 | CNY 28.61 | 2.64M |
| 2026-08-25 | CNY 28.94 | -1.16% | CNY 28.99 | CNY 29.32 | CNY 28.35 | 2.72M |
| 2026-08-24 | CNY 29.28 | -2.14% | CNY 29.94 | CNY 30.09 | CNY 28.80 | 3.20M |
| 2026-08-21 | CNY 29.92 | -0.76% | CNY 30.00 | CNY 30.18 | CNY 29.11 | 4.31M |
| 2026-08-20 | CNY 30.15 | +3.89% | CNY 29.29 | CNY 30.69 | CNY 29.20 | 6.75M |
| 2026-08-19 | CNY 29.02 | -4.38% | CNY 29.85 | CNY 30.26 | CNY 28.89 | 4.56M |
| 2026-08-18 | CNY 30.35 | +1.51% | CNY 29.90 | CNY 30.57 | CNY 29.61 | 4.48M |
| 2026-08-17 | CNY 29.90 | +2.86% | CNY 29.00 | CNY 29.94 | CNY 28.51 | 4.92M |
| 2026-08-14 | CNY 29.07 | +6.44% | CNY 27.35 | CNY 29.24 | CNY 27.35 | 7.95M |
| 2026-08-13 | CNY 27.31 | -2.60% | CNY 28.04 | CNY 28.40 | CNY 27.26 | 3.04M |
| 2026-08-12 | CNY 28.04 | +0.86% | CNY 27.80 | CNY 28.12 | CNY 27.78 | 2.01M |
| 2026-08-11 | CNY 27.80 | +0.43% | CNY 27.41 | CNY 28.09 | CNY 27.30 | 2.73M |
| 2026-08-10 | CNY 27.68 | -0.97% | CNY 28.06 | CNY 28.06 | CNY 27.34 | 2.83M |
| 2026-08-07 | CNY 27.95 | +1.45% | CNY 27.55 | CNY 28.03 | CNY 27.20 | 3.54M |
| 2026-08-06 | CNY 27.55 | -0.25% | CNY 27.40 | CNY 28.02 | CNY 27.30 | 3.00M |
| 2026-08-05 | CNY 27.62 | +2.94% | CNY 26.61 | CNY 27.96 | CNY 26.56 | 4.41M |
| 2026-08-04 | CNY 26.83 | +3.03% | CNY 26.04 | CNY 26.96 | CNY 26.00 | 2.80M |
| 2026-08-03 | CNY 26.04 | -2.25% | CNY 26.51 | CNY 26.78 | CNY 25.82 | 2.96M |
| 2026-07-31 | CNY 26.64 | +1.80% | CNY 26.88 | CNY 27.29 | CNY 26.51 | 3.36M |
| 2026-07-30 | CNY 26.17 | -3.47% | CNY 26.99 | CNY 27.18 | CNY 26.09 | 3.32M |
| 2026-07-29 | CNY 27.11 | +2.11% | CNY 26.43 | CNY 27.45 | CNY 25.46 | 4.77M |
| 2026-07-28 | CNY 26.55 | +0.45% | CNY 26.10 | CNY 26.70 | CNY 26.10 | 3.24M |
| 2026-07-27 | CNY 26.43 | +2.56% | CNY 25.76 | CNY 26.49 | CNY 25.33 | 4.81M |
| 2026-07-24 | CNY 25.77 | +0.82% | CNY 25.10 | CNY 26.10 | CNY 25.01 | 4.36M |
| 2026-07-23 | CNY 25.56 | +0.59% | CNY 25.46 | CNY 25.93 | CNY 25.24 | 3.21M |
| 2026-07-22 | CNY 25.41 | -1.24% | CNY 25.43 | CNY 26.09 | CNY 25.30 | 4.76M |
| 2026-07-21 | CNY 25.73 | +5.97% | CNY 24.45 | CNY 25.80 | CNY 23.00 | 7.37M |
| 2026-07-20 | CNY 24.28 | -5.49% | CNY 26.12 | CNY 26.24 | CNY 23.81 | 6.77M |
| 2026-07-17 | CNY 25.69 | -5.90% | CNY 27.14 | CNY 27.46 | CNY 25.58 | 7.10M |
| 2026-07-16 | CNY 27.30 | -3.87% | CNY 28.10 | CNY 29.08 | CNY 27.18 | 5.63M |
| 2026-07-15 | CNY 28.40 | -2.04% | CNY 29.23 | CNY 29.59 | CNY 28.18 | 5.50M |
| 2026-07-14 | CNY 28.99 | -0.72% | CNY 29.65 | CNY 30.12 | CNY 27.93 | 7.87M |
| 2026-07-13 | CNY 29.20 | -7.48% | CNY 31.00 | CNY 31.75 | CNY 29.00 | 7.99M |
| 2026-07-10 | CNY 31.56 | +1.81% | CNY 31.45 | CNY 33.69 | CNY 31.15 | 11.32M |
| 2026-07-09 | CNY 31.00 | +0.65% | CNY 30.61 | CNY 31.15 | CNY 29.16 | 8.53M |
| 2026-07-08 | CNY 30.80 | +1.65% | CNY 30.20 | CNY 31.65 | CNY 29.71 | 7.92M |
| 2026-07-07 | CNY 30.30 | -0.66% | CNY 30.30 | CNY 31.10 | CNY 29.75 | 5.70M |
| 2026-07-06 | CNY 30.50 | -3.45% | CNY 32.00 | CNY 32.18 | CNY 30.19 | 8.09M |
| 2026-07-03 | CNY 31.59 | -5.19% | CNY 33.22 | CNY 33.30 | CNY 31.38 | 10.64M |
| 2026-07-02 | CNY 33.32 | -1.86% | CNY 33.00 | CNY 34.88 | CNY 32.35 | 12.42M |
| 2026-07-01 | CNY 33.95 | -3.58% | CNY 34.58 | CNY 35.27 | CNY 33.46 | 14.46M |
| 2026-06-30 | CNY 35.21 | +4.89% | CNY 33.58 | CNY 35.21 | CNY 32.96 | 16.69M |
| 2026-06-29 | CNY 33.57 | -1.32% | CNY 33.61 | CNY 35.23 | CNY 32.23 | 15.09M |
| 2026-06-26 | CNY 34.02 | -2.63% | CNY 34.53 | CNY 35.34 | CNY 33.70 | 14.89M |
| 2026-06-25 | CNY 34.94 | -0.91% | CNY 35.00 | CNY 35.54 | CNY 34.12 | 19.42M |
| 2026-06-24 | CNY 35.26 | +10.02% | CNY 32.05 | CNY 35.26 | CNY 31.52 | 20.24M |
| 2026-06-23 | CNY 32.05 | -1.87% | CNY 32.50 | CNY 32.99 | CNY 31.80 | 7.40M |
| 2026-06-22 | CNY 32.66 | -1.33% | CNY 33.00 | CNY 33.15 | CNY 31.62 | 9.10M |
| 2026-06-18 | CNY 33.10 | +1.69% | CNY 32.30 | CNY 33.15 | CNY 31.82 | 10.67M |
| 2026-06-17 | CNY 32.55 | +1.91% | CNY 31.63 | CNY 32.87 | CNY 31.57 | 8.73M |
| 2026-06-16 | CNY 31.94 | +1.65% | CNY 31.15 | CNY 32.39 | CNY 31.04 | 8.90M |
| 2026-06-15 | CNY 31.42 | +6.04% | CNY 30.01 | CNY 32.17 | CNY 29.86 | 10.97M |
| 2026-06-12 | CNY 29.63 | -2.92% | CNY 30.70 | CNY 31.77 | CNY 29.49 | 8.80M |
| 2026-06-11 | CNY 30.52 | -1.99% | CNY 30.60 | CNY 30.99 | CNY 29.49 | 9.07M |
| 2026-06-10 | CNY 31.14 | -0.45% | CNY 31.00 | CNY 31.69 | CNY 30.24 | 11.13M |
| 2026-06-09 | CNY 31.28 | -0.06% | CNY 31.73 | CNY 31.80 | CNY 30.75 | 8.99M |
| 2026-06-08 | CNY 31.30 | -4.51% | CNY 31.67 | CNY 33.18 | CNY 30.94 | 11.40M |
| 2026-06-05 | CNY 32.78 | +2.86% | CNY 32.10 | CNY 33.56 | CNY 31.58 | 13.87M |
| 2026-06-04 | CNY 31.87 | +2.57% | CNY 31.37 | CNY 32.18 | CNY 30.73 | 12.58M |
| 2026-06-03 | CNY 31.07 | +2.20% | CNY 30.03 | CNY 32.06 | CNY 29.80 | 18.13M |
| 2026-06-02 | CNY 30.40 | +9.99% | CNY 27.72 | CNY 30.40 | CNY 27.72 | 8.46M |
| 2026-06-01 | CNY 27.64 | +1.54% | CNY 27.15 | CNY 28.70 | CNY 27.02 | 5.57M |
| 2026-05-29 | CNY 27.22 | -6.94% | CNY 29.25 | CNY 29.31 | CNY 27.13 | 6.74M |
| 2026-05-28 | CNY 29.25 | +0.72% | CNY 28.87 | CNY 29.49 | CNY 28.43 | 5.04M |
| 2026-05-27 | CNY 29.04 | -2.78% | CNY 29.61 | CNY 30.15 | CNY 28.47 | 6.61M |
| 2026-05-26 | CNY 29.87 | -1.55% | CNY 30.07 | CNY 30.48 | CNY 29.37 | 5.28M |