Sunac China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.55	0.56	0.54	0.54	0.54	-	88,811,000
Oct 20, 2026	0.56	0.56	0.54	0.54	0.54	-4.42%	158,457,012
Oct 16, 2026	0.57	0.59	0.56	0.57	0.57	1.80%	158,869,739
Oct 15, 2026	0.56	0.57	0.55	0.56	0.56	-1.77%	169,939,848
Oct 14, 2026	0.58	0.59	0.57	0.57	0.57	-1.74%	124,897,941
Oct 13, 2026	0.59	0.60	0.57	0.58	0.58	-2.54%	165,202,377
Oct 12, 2026	0.63	0.64	0.59	0.59	0.59	-5.60%	197,033,700
Oct 9, 2026	0.60	0.63	0.59	0.63	0.63	3.31%	238,073,954
Oct 8, 2026	0.64	0.66	0.60	0.61	0.61	-6.20%	262,014,000
Oct 7, 2026	0.63	0.65	0.61	0.65	0.65	3.20%	51,788,000
Oct 6, 2026	0.60	0.66	0.60	0.63	0.63	5.93%	69,328,000
Oct 5, 2026	0.63	0.63	0.59	0.59	0.59	-5.60%	83,858,150
Oct 2, 2026	0.66	0.66	0.61	0.63	0.63	-4.58%	78,934,000
Sep 30, 2026	0.66	0.68	0.62	0.66	0.66	-5.07%	724,050,720
Sep 29, 2026	0.65	0.70	0.64	0.69	0.69	8.66%	496,019,062
Sep 28, 2026	0.62	0.65	0.62	0.64	0.64	2.42%	206,502,023
Sep 25, 2026	0.65	0.66	0.60	0.62	0.62	-4.62%	74,718,000
Sep 24, 2026	0.66	0.67	0.62	0.65	0.65	-0.76%	265,443,652
Sep 23, 2026	0.66	0.72	0.65	0.66	0.66	-	754,879,574
Sep 22, 2026	0.69	0.69	0.62	0.66	0.66	-4.38%	729,653,748
Sep 21, 2026	0.60	0.70	0.59	0.69	0.69	12.30%	738,764,225
Sep 18, 2026	0.57	0.61	0.56	0.61	0.61	9.91%	536,108,961
Sep 17, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	82,341,000
Sep 16, 2026	0.55	0.56	0.54	0.55	0.55	0.92%	83,125,000
Sep 15, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	77,859,943
Sep 14, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	101,033,969
Sep 11, 2026	0.58	0.58	0.54	0.55	0.55	-5.22%	259,363,788
Sep 10, 2026	0.58	0.59	0.57	0.58	0.58	-0.86%	112,013,426
Sep 9, 2026	0.62	0.62	0.58	0.58	0.58	-5.69%	261,075,928
Sep 8, 2026	0.62	0.64	0.62	0.62	0.62	-	213,953,000
Sep 7, 2026	0.65	0.65	0.61	0.62	0.62	-3.91%	235,189,819
Sep 4, 2026	0.57	0.65	0.57	0.64	0.64	14.29%	594,692,533
Sep 3, 2026	0.57	0.59	0.56	0.56	0.56	-0.88%	206,300,000
Sep 2, 2026	0.59	0.59	0.56	0.57	0.57	-3.42%	271,011,000
Sep 1, 2026	0.61	0.62	0.58	0.59	0.59	-3.31%	327,647,006
Aug 31, 2026	0.78	0.81	0.61	0.61	0.61	-10.37%	1,157,174,544
Aug 28, 2026	0.61	0.71	0.61	0.68	0.68	10.66%	904,856,299
Aug 27, 2026	0.59	0.62	0.57	0.61	0.61	4.27%	272,829,000
Aug 26, 2026	0.57	0.61	0.57	0.59	0.59	2.63%	314,810,369
Aug 25, 2026	0.55	0.60	0.55	0.57	0.57	4.59%	298,052,000
Aug 24, 2026	0.56	0.58	0.54	0.55	0.55	-2.68%	138,126,000
Aug 21, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	128,417,508
Aug 20, 2026	0.54	0.57	0.54	0.55	0.55	1.87%	213,108,745
Aug 19, 2026	0.54	0.55	0.54	0.54	0.54	-0.93%	105,505,000
Aug 18, 2026	0.56	0.57	0.54	0.54	0.54	-2.70%	156,405,300
Aug 17, 2026	0.58	0.58	0.56	0.56	0.56	-2.63%	134,038,737
Aug 14, 2026	0.58	0.59	0.57	0.57	0.57	-	130,851,300
Aug 13, 2026	0.61	0.61	0.57	0.57	0.57	-6.56%	301,553,200
Aug 12, 2026	0.56	0.62	0.55	0.61	0.61	8.93%	510,464,100
Aug 11, 2026	0.61	0.61	0.56	0.56	0.56	-7.44%	297,988,000