Sanwei Holding Group Co.,Ltd (SHA:603033)
China · Delayed Price · Currency is CNY 7.46
+0.10 (1.36%)
Jul 31, 2026, 3:00 PM CST
SHA:603033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.41 | 7.53 | 7.36 | 7.46 | 7.46 | 1.36% | 7,447,789 |
| Jul 30, 2026 | 7.75 | 7.78 | 7.29 | 7.36 | 7.36 | -4.54% | 11,630,902 |
| Jul 29, 2026 | 7.60 | 7.76 | 7.50 | 7.71 | 7.71 | 1.85% | 8,525,100 |
| Jul 28, 2026 | 7.43 | 7.64 | 7.40 | 7.57 | 7.57 | 1.07% | 5,127,100 |
| Jul 27, 2026 | 7.38 | 7.51 | 7.29 | 7.49 | 7.49 | 1.35% | 4,736,132 |
| Jul 24, 2026 | 7.46 | 7.60 | 7.38 | 7.39 | 7.39 | -0.67% | 4,950,888 |
| Jul 23, 2026 | 7.46 | 7.55 | 7.38 | 7.44 | 7.44 | 0.13% | 4,798,457 |
| Jul 22, 2026 | 7.00 | 7.69 | 7.00 | 7.43 | 7.43 | -3.26% | 9,279,454 |
| Jul 21, 2026 | 7.66 | 7.90 | 7.57 | 7.68 | 7.68 | 0.39% | 9,866,185 |
| Jul 20, 2026 | 8.22 | 8.31 | 7.53 | 7.65 | 7.65 | -6.59% | 13,343,430 |
| Jul 17, 2026 | 8.38 | 8.54 | 8.14 | 8.19 | 8.19 | -2.27% | 8,629,480 |
| Jul 16, 2026 | 8.50 | 8.50 | 8.15 | 8.38 | 8.38 | 1.33% | 7,317,044 |
| Jul 15, 2026 | 8.05 | 8.40 | 8.05 | 8.27 | 8.27 | 1.85% | 6,774,700 |
| Jul 14, 2026 | 8.18 | 8.31 | 8.03 | 8.12 | 8.12 | -0.73% | 8,318,575 |
| Jul 13, 2026 | 8.35 | 8.60 | 8.06 | 8.18 | 8.18 | -1.45% | 12,423,537 |
| Jul 10, 2026 | 8.47 | 8.57 | 8.27 | 8.30 | 8.30 | -2.01% | 11,720,200 |
| Jul 9, 2026 | 8.53 | 8.53 | 8.18 | 8.47 | 8.47 | 0.24% | 12,714,630 |
| Jul 8, 2026 | 9.07 | 9.35 | 8.44 | 8.45 | 8.45 | -8.05% | 25,026,100 |
| Jul 7, 2026 | 10.35 | 10.35 | 9.19 | 9.19 | 9.19 | -9.99% | 27,455,749 |
| Jul 6, 2026 | 10.14 | 10.95 | 10.01 | 10.21 | 10.21 | 2.61% | 47,988,030 |
| Jul 3, 2026 | 10.44 | 10.73 | 9.87 | 9.95 | 9.95 | -4.33% | 24,222,330 |
| Jul 2, 2026 | 10.10 | 10.99 | 10.03 | 10.40 | 10.40 | 4.10% | 40,885,390 |
| Jul 1, 2026 | 9.88 | 10.14 | 9.49 | 9.99 | 9.99 | -0.50% | 22,791,700 |
| Jun 30, 2026 | 9.20 | 10.04 | 9.20 | 10.04 | 10.04 | 9.97% | 13,078,710 |
| Jun 29, 2026 | 8.40 | 9.13 | 8.31 | 9.13 | 9.13 | 10.00% | 13,803,672 |
| Jun 26, 2026 | 8.74 | 8.92 | 8.25 | 8.30 | 8.30 | -5.36% | 11,543,733 |
| Jun 25, 2026 | 9.09 | 9.10 | 8.64 | 8.77 | 8.77 | -2.99% | 9,310,354 |
| Jun 24, 2026 | 9.21 | 9.28 | 8.95 | 9.04 | 9.04 | -1.74% | 6,302,130 |
| Jun 23, 2026 | 8.95 | 9.25 | 8.91 | 9.20 | 9.20 | 2.00% | 6,969,169 |
| Jun 22, 2026 | 8.94 | 9.12 | 8.55 | 9.02 | 9.02 | -0.44% | 10,022,498 |
| Jun 18, 2026 | 9.32 | 9.45 | 9.04 | 9.06 | 9.06 | -2.79% | 7,938,391 |
| Jun 17, 2026 | 9.41 | 9.47 | 9.30 | 9.32 | 9.32 | -1.06% | 5,976,513 |
| Jun 16, 2026 | 9.35 | 9.50 | 9.12 | 9.42 | 9.42 | 0.64% | 9,208,410 |
| Jun 15, 2026 | 9.43 | 9.56 | 9.28 | 9.36 | 9.36 | -0.74% | 8,288,936 |
| Jun 12, 2026 | 9.50 | 9.75 | 9.25 | 9.43 | 9.43 | -0.53% | 9,544,486 |
| Jun 11, 2026 | 10.39 | 10.51 | 9.37 | 9.48 | 9.48 | -8.85% | 16,838,394 |
| Jun 10, 2026 | 10.15 | 10.53 | 10.00 | 10.40 | 10.40 | 2.97% | 12,653,320 |
| Jun 9, 2026 | 9.99 | 10.16 | 9.75 | 10.10 | 10.10 | 2.02% | 9,167,018 |
| Jun 8, 2026 | 10.01 | 10.21 | 9.76 | 9.90 | 9.90 | -1.00% | 11,542,233 |
| Jun 5, 2026 | 10.10 | 10.37 | 9.82 | 10.00 | 10.00 | -0.70% | 10,169,159 |
| Jun 4, 2026 | 9.86 | 10.10 | 9.53 | 10.07 | 10.07 | 2.13% | 8,741,125 |
| Jun 3, 2026 | 10.00 | 10.00 | 9.81 | 9.86 | 9.86 | -1.40% | 4,159,268 |
| Jun 2, 2026 | 10.15 | 10.16 | 9.89 | 10.00 | 10.00 | -0.79% | 5,748,514 |
| Jun 1, 2026 | 10.25 | 10.30 | 10.06 | 10.08 | 10.08 | -2.23% | 6,457,721 |
| May 29, 2026 | 10.39 | 10.83 | 10.11 | 10.31 | 10.31 | -1.43% | 10,928,900 |
| May 28, 2026 | 10.30 | 10.72 | 10.16 | 10.46 | 10.46 | -0.57% | 9,339,813 |
| May 27, 2026 | 10.70 | 10.94 | 10.25 | 10.52 | 10.52 | -2.41% | 9,520,290 |
| May 26, 2026 | 10.86 | 11.13 | 10.69 | 10.78 | 10.78 | -0.83% | 6,762,000 |
| May 25, 2026 | 11.05 | 11.05 | 10.76 | 10.87 | 10.87 | -1.54% | 7,705,700 |
| May 22, 2026 | 10.88 | 11.22 | 10.70 | 11.04 | 11.04 | 2.41% | 8,765,600 |