Sunac China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.55	0.56	0.55	0.55	-	-	213,505,745
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
Aug 10, 2026	0.59	0.62	0.59	0.61	0.61	4.31%	438,359,400
Aug 7, 2026	0.58	0.59	0.56	0.58	0.58	0.87%	197,220,200
Aug 6, 2026	0.60	0.60	0.58	0.58	0.58	-4.17%	205,743,001
Aug 5, 2026	0.59	0.63	0.58	0.60	0.60	2.56%	384,772,600
Aug 4, 2026	0.58	0.59	0.55	0.59	0.59	2.63%	312,951,370
Aug 3, 2026	0.56	0.59	0.55	0.57	0.57	3.64%	260,576,000
Jul 31, 2026	0.55	0.58	0.52	0.55	0.55	-	294,549,677
Jul 30, 2026	0.55	0.58	0.54	0.55	0.55	-	231,173,999
Jul 29, 2026	0.54	0.57	0.53	0.55	0.55	3.77%	239,050,725
Jul 28, 2026	0.54	0.56	0.52	0.53	0.53	-1.85%	179,047,200
Jul 27, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	102,185,600
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