Sanwei Holding Group Co.,Ltd (SHA:603033)
China · Delayed Price · Currency is CNY 7.71
+0.07 (0.92%)
Sep 30, 2026, 3:00 PM CST
SHA:603033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.64 | 7.82 | 7.61 | 7.71 | 7.71 | 0.92% | 5,498,750 |
| Sep 29, 2026 | 7.59 | 7.71 | 7.50 | 7.64 | 7.64 | 1.46% | 5,040,007 |
| Sep 28, 2026 | 7.88 | 7.91 | 7.45 | 7.53 | 7.53 | -4.32% | 7,439,000 |
| Sep 24, 2026 | 7.68 | 7.97 | 7.68 | 7.87 | 7.87 | 0.38% | 6,532,600 |
| Sep 23, 2026 | 7.83 | 8.07 | 7.80 | 7.84 | 7.84 | -1.13% | 6,919,888 |
| Sep 22, 2026 | 7.85 | 8.00 | 7.78 | 7.93 | 7.93 | 0.51% | 12,329,936 |
| Sep 21, 2026 | 7.33 | 7.93 | 7.33 | 7.89 | 7.89 | 7.79% | 19,028,206 |
| Sep 18, 2026 | 7.28 | 7.50 | 7.21 | 7.32 | 7.32 | 0.55% | 7,606,067 |
| Sep 17, 2026 | 7.16 | 7.29 | 7.04 | 7.28 | 7.28 | 1.11% | 5,458,065 |
| Sep 16, 2026 | 6.95 | 7.24 | 6.87 | 7.20 | 7.20 | 3.45% | 8,225,722 |
| Sep 15, 2026 | 7.12 | 7.12 | 6.96 | 6.96 | 6.96 | -1.97% | 3,911,959 |
| Sep 14, 2026 | 7.00 | 7.13 | 6.97 | 7.10 | 7.10 | 1.14% | 5,138,600 |
| Sep 11, 2026 | 7.28 | 7.28 | 6.98 | 7.02 | 7.02 | -3.70% | 8,167,100 |
| Sep 10, 2026 | 7.25 | 7.39 | 7.15 | 7.29 | 7.29 | -0.27% | 7,193,950 |
| Sep 9, 2026 | 7.24 | 7.36 | 7.22 | 7.31 | 7.31 | 0.55% | 6,068,106 |
| Sep 8, 2026 | 7.32 | 7.40 | 7.22 | 7.27 | 7.27 | -0.68% | 9,669,679 |
| Sep 7, 2026 | 7.45 | 7.49 | 7.31 | 7.32 | 7.32 | -1.35% | 4,581,371 |
| Sep 4, 2026 | 7.55 | 7.61 | 7.38 | 7.42 | 7.42 | -1.72% | 5,798,592 |
| Sep 3, 2026 | 7.68 | 7.73 | 7.51 | 7.55 | 7.55 | -1.69% | 3,559,400 |
| Sep 2, 2026 | 7.52 | 7.69 | 7.50 | 7.68 | 7.68 | 0.52% | 6,055,569 |
| Sep 1, 2026 | 7.49 | 7.68 | 7.46 | 7.64 | 7.64 | 0.53% | 6,439,711 |
| Aug 31, 2026 | 7.50 | 7.67 | 7.48 | 7.60 | 7.60 | 0.40% | 6,466,945 |
| Aug 28, 2026 | 7.69 | 8.30 | 7.55 | 7.57 | 7.57 | -0.92% | 10,124,020 |
| Aug 27, 2026 | 7.39 | 7.72 | 7.32 | 7.64 | 7.64 | 3.10% | 9,119,152 |
| Aug 26, 2026 | 7.31 | 7.44 | 7.31 | 7.41 | 7.41 | 0.54% | 4,418,718 |
| Aug 25, 2026 | 7.35 | 7.44 | 7.24 | 7.37 | 7.37 | -0.27% | 6,414,255 |
| Aug 24, 2026 | 7.53 | 7.92 | 7.36 | 7.39 | 7.39 | -2.51% | 7,846,234 |
| Aug 21, 2026 | 7.65 | 7.71 | 7.39 | 7.58 | 7.58 | 1.20% | 5,893,600 |
| Aug 20, 2026 | 7.40 | 7.53 | 7.36 | 7.49 | 7.49 | 1.49% | 4,660,906 |
| Aug 19, 2026 | 7.59 | 7.70 | 7.33 | 7.38 | 7.38 | -3.53% | 7,817,400 |
| Aug 18, 2026 | 7.83 | 7.88 | 7.61 | 7.65 | 7.65 | -2.42% | 6,535,400 |
| Aug 17, 2026 | 7.89 | 8.04 | 7.71 | 7.84 | 7.84 | -0.38% | 7,899,890 |
| Aug 14, 2026 | 7.80 | 8.10 | 7.61 | 7.87 | 7.87 | 1.68% | 9,486,545 |
| Aug 13, 2026 | 7.90 | 7.95 | 7.71 | 7.74 | 7.74 | -2.03% | 7,043,300 |
| Aug 12, 2026 | 7.90 | 7.98 | 7.90 | 7.90 | 7.90 | -0.50% | 4,016,130 |
| Aug 11, 2026 | 7.99 | 8.03 | 7.85 | 7.94 | 7.94 | -0.63% | 4,992,657 |
| Aug 10, 2026 | 7.89 | 7.99 | 7.80 | 7.99 | 7.99 | 1.27% | 4,876,000 |
| Aug 7, 2026 | 8.03 | 8.04 | 7.81 | 7.89 | 7.89 | -0.88% | 5,969,464 |
| Aug 6, 2026 | 7.88 | 8.05 | 7.80 | 7.96 | 7.96 | 1.02% | 7,193,151 |
| Aug 5, 2026 | 7.73 | 7.95 | 7.69 | 7.88 | 7.88 | 2.20% | 7,347,600 |
| Aug 4, 2026 | 7.64 | 7.80 | 7.63 | 7.71 | 7.71 | 0.78% | 6,940,534 |
| Aug 3, 2026 | 7.50 | 7.66 | 7.38 | 7.65 | 7.65 | 2.55% | 8,865,319 |
| 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 |