Sunac China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.55	0.56	0.53	0.53	0.53	-5.36%	102,732,400
Jul 23, 2026	0.53	0.57	0.52	0.56	0.56	5.66%	256,778,300
Jul 22, 2026	0.53	0.56	0.52	0.53	0.53	-1.85%	241,537,300
Jul 21, 2026	0.53	0.54	0.51	0.54	0.54	1.89%	171,472,600
Jul 20, 2026	0.53	0.55	0.53	0.53	0.53	-	168,245,700
Jul 17, 2026	0.58	0.58	0.52	0.53	0.53	-8.62%	330,608,129
Jul 16, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	263,227,707
Jul 15, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	150,006,385
Jul 14, 2026	0.56	0.58	0.54	0.55	0.55	-1.79%	112,906,834
Jul 13, 2026	0.59	0.59	0.55	0.56	0.56	-6.67%	208,991,443
Jul 10, 2026	0.57	0.63	0.56	0.60	0.60	3.45%	259,624,946
Jul 9, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	165,416,141
Jul 8, 2026	0.59	0.60	0.56	0.59	0.59	1.72%	160,942,700
Jul 7, 2026	0.62	0.62	0.58	0.58	0.58	-6.45%	207,605,900
Jul 6, 2026	0.65	0.67	0.61	0.62	0.62	-4.62%	191,125,100
Jul 3, 2026	0.64	0.68	0.64	0.65	0.65	1.56%	214,196,609
Jul 2, 2026	0.64	0.68	0.63	0.64	0.64	3.23%	201,107,600
Jun 30, 2026	0.67	0.67	0.60	0.62	0.62	-7.46%	361,824,620
Jun 29, 2026	0.69	0.69	0.65	0.67	0.67	-1.47%	134,377,000
Jun 26, 2026	0.70	0.72	0.67	0.68	0.68	-2.86%	176,534,850
Jun 25, 2026	0.71	0.73	0.70	0.70	0.70	-1.41%	149,435,000
Jun 24, 2026	0.74	0.74	0.70	0.71	0.71	-2.74%	107,184,400
Jun 23, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	126,104,600
Jun 22, 2026	0.72	0.74	0.69	0.72	0.72	-	227,167,600
Jun 18, 2026	0.78	0.78	0.72	0.72	0.72	-7.69%	235,726,000
Jun 17, 2026	0.77	0.80	0.76	0.78	0.78	1.30%	138,236,000
Jun 16, 2026	0.83	0.83	0.76	0.77	0.77	-7.23%	233,126,800
Jun 15, 2026	0.84	0.86	0.82	0.83	0.83	-1.19%	93,167,050
Jun 12, 2026	0.85	0.87	0.83	0.84	0.84	-	105,646,000
Jun 11, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	91,404,000
Jun 10, 2026	0.85	0.86	0.83	0.85	0.85	-	98,076,320
Jun 9, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	107,322,400
Jun 8, 2026	0.89	0.90	0.85	0.86	0.86	-4.44%	150,519,100
Jun 5, 2026	0.91	0.93	0.89	0.90	0.90	-	80,786,640
Jun 4, 2026	0.90	0.94	0.89	0.90	0.90	-	134,680,300
Jun 3, 2026	0.94	0.94	0.90	0.90	0.90	-3.23%	150,755,600
Jun 2, 2026	0.98	0.99	0.93	0.93	0.93	-4.12%	140,836,780
Jun 1, 2026	0.96	0.99	0.94	0.97	0.97	2.11%	194,009,010
May 29, 2026	0.91	1.08	0.90	0.95	0.95	6.74%	804,645,700
May 28, 2026	0.89	0.91	0.87	0.89	0.89	-	113,914,000
May 27, 2026	0.95	0.96	0.89	0.89	0.89	-6.32%	280,324,000
May 26, 2026	0.98	0.99	0.95	0.95	0.95	-2.06%	115,159,500
May 22, 2026	0.96	0.99	0.96	0.97	0.97	1.04%	59,552,000
May 21, 2026	1.01	1.01	0.94	0.96	0.96	-4.00%	205,702,700
May 20, 2026	1.01	1.01	0.99	1.00	1.00	-0.99%	75,151,010
May 19, 2026	1.00	1.03	1.00	1.01	1.01	1.00%	88,615,000
May 18, 2026	1.04	1.04	1.00	1.00	1.00	-3.85%	180,831,100
May 15, 2026	1.03	1.06	1.01	1.04	1.04	0.97%	360,502,000
May 14, 2026	1.08	1.08	1.02	1.03	1.03	-2.83%	195,645,506
May 13, 2026	1.12	1.13	1.06	1.06	1.06	-4.50%	213,033,300