Sanwei Holding Group Co.,Ltd (SHA:603033)
China · Delayed Price · Currency is CNY 7.33
-0.06 (-0.81%)
Aug 25, 2026, 11:29 AM CST
SHA:603033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |