Sunac China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	91,864,373
Nov 10, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	85,977,520
Nov 9, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	67,623,000
Nov 6, 2026	0.43	0.43	0.41	0.42	0.42	-5.68%	173,979,725
Nov 5, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	203,646,848
Nov 4, 2026	0.41	0.43	0.40	0.43	0.43	3.66%	237,313,477
Nov 3, 2026	0.42	0.43	0.40	0.41	0.41	-1.20%	183,802,380
Nov 2, 2026	0.42	0.43	0.41	0.42	0.42	-	273,277,516
Oct 30, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	269,917,000
Oct 29, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	161,269,000
Oct 28, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	126,832,238
Oct 27, 2026	0.50	0.50	0.46	0.47	0.47	-6.06%	230,100,420
Oct 26, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	202,710,805
Oct 23, 2026	0.50	0.51	0.48	0.50	0.50	1.01%	166,601,000
Oct 22, 2026	0.54	0.54	0.49	0.50	0.50	-8.33%	324,405,000
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