Sunway Co., Ltd. (SHA:603333)
China · Delayed Price · Currency is CNY 8.57
-0.03 (-0.35%)
At close: Jan 23, 2026
Sunway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.59 | 8.66 | 8.51 | 8.57 | 8.57 | -0.35% | 14,204,900 |
| Jan 22, 2026 | 8.45 | 8.63 | 8.44 | 8.60 | 8.60 | 1.90% | 14,319,000 |
| Jan 21, 2026 | 8.41 | 8.51 | 8.33 | 8.44 | 8.44 | -0.71% | 10,524,100 |
| Jan 20, 2026 | 8.62 | 8.67 | 8.46 | 8.50 | 8.50 | -1.28% | 14,541,100 |
| Jan 19, 2026 | 8.33 | 8.74 | 8.26 | 8.61 | 8.61 | 2.74% | 28,733,500 |
| Jan 16, 2026 | 8.57 | 8.66 | 8.33 | 8.38 | 8.38 | -0.48% | 20,081,381 |
| Jan 15, 2026 | 8.37 | 8.43 | 8.21 | 8.42 | 8.42 | -0.36% | 18,095,500 |
| Jan 14, 2026 | 8.61 | 8.65 | 8.32 | 8.45 | 8.45 | -1.86% | 28,115,280 |
| Jan 13, 2026 | 8.78 | 8.82 | 8.53 | 8.61 | 8.61 | -3.04% | 24,325,500 |
| Jan 12, 2026 | 8.83 | 8.93 | 8.74 | 8.88 | 8.88 | -0.45% | 30,338,600 |
| Jan 9, 2026 | 9.20 | 9.22 | 8.82 | 8.92 | 8.92 | -0.78% | 45,377,100 |
| Jan 8, 2026 | 8.16 | 8.99 | 8.12 | 8.99 | 8.99 | 10.04% | 51,757,979 |
| Jan 7, 2026 | 8.13 | 8.30 | 8.10 | 8.17 | 8.17 | 0.37% | 11,243,000 |
| Jan 6, 2026 | 8.16 | 8.17 | 8.02 | 8.14 | 8.14 | -0.97% | 15,242,000 |
| Jan 5, 2026 | 8.35 | 8.39 | 8.19 | 8.22 | 8.22 | -1.56% | 14,976,800 |
| Dec 31, 2025 | 8.33 | 8.47 | 8.27 | 8.35 | 8.35 | 0.97% | 13,433,300 |
| Dec 30, 2025 | 8.26 | 8.50 | 8.23 | 8.27 | 8.27 | -1.78% | 18,853,800 |
| Dec 29, 2025 | 8.20 | 8.88 | 8.18 | 8.42 | 8.42 | 3.06% | 27,677,100 |
| Dec 26, 2025 | 8.53 | 8.59 | 8.11 | 8.17 | 8.17 | 1.49% | 22,718,400 |
| Dec 25, 2025 | 8.04 | 8.12 | 7.98 | 8.05 | 8.05 | 0.25% | 6,779,700 |
| Dec 24, 2025 | 7.92 | 8.06 | 7.84 | 8.03 | 8.03 | 1.39% | 6,565,100 |
| Dec 23, 2025 | 8.11 | 8.13 | 7.90 | 7.92 | 7.92 | -2.94% | 13,932,900 |
| Dec 22, 2025 | 8.30 | 8.32 | 8.14 | 8.16 | 8.16 | -1.45% | 11,720,500 |
| Dec 19, 2025 | 8.09 | 8.36 | 8.09 | 8.28 | 8.28 | 2.10% | 21,025,060 |
| Dec 18, 2025 | 8.02 | 8.23 | 7.95 | 8.11 | 8.11 | 0.37% | 14,308,300 |
| Dec 17, 2025 | 8.17 | 8.21 | 7.91 | 8.08 | 8.08 | -1.22% | 10,653,500 |
| Dec 16, 2025 | 8.17 | 8.28 | 8.09 | 8.18 | 8.18 | 0.12% | 12,552,900 |
| Dec 15, 2025 | 8.11 | 8.35 | 8.04 | 8.17 | 8.17 | 0.62% | 17,658,800 |
| Dec 12, 2025 | 7.81 | 8.27 | 7.80 | 8.12 | 8.12 | 3.97% | 18,546,500 |
| Dec 11, 2025 | 7.95 | 7.98 | 7.80 | 7.81 | 7.81 | -1.39% | 5,625,500 |
| Dec 10, 2025 | 7.90 | 7.98 | 7.85 | 7.92 | 7.92 | 0.13% | 3,997,300 |
| Dec 9, 2025 | 7.97 | 8.10 | 7.91 | 7.91 | 7.91 | -1.62% | 6,844,700 |
| Dec 8, 2025 | 7.78 | 8.24 | 7.78 | 8.04 | 8.04 | 3.61% | 12,337,900 |
| Dec 5, 2025 | 7.68 | 7.77 | 7.62 | 7.76 | 7.76 | 1.04% | 4,444,800 |
| Dec 4, 2025 | 7.70 | 7.81 | 7.67 | 7.68 | 7.68 | -0.90% | 4,712,700 |
| Dec 3, 2025 | 7.70 | 7.78 | 7.66 | 7.75 | 7.75 | 0.65% | 4,548,401 |
| Dec 2, 2025 | 7.85 | 7.86 | 7.69 | 7.70 | 7.70 | -1.91% | 6,724,000 |
| Dec 1, 2025 | 7.81 | 7.91 | 7.77 | 7.85 | 7.85 | - | 6,567,400 |
| Nov 28, 2025 | 7.77 | 7.88 | 7.74 | 7.85 | 7.85 | 0.26% | 7,325,900 |
| Nov 27, 2025 | 8.00 | 8.07 | 7.83 | 7.83 | 7.83 | -3.09% | 12,850,700 |
| Nov 26, 2025 | 8.28 | 8.30 | 8.06 | 8.08 | 8.08 | -4.04% | 20,173,980 |
| Nov 25, 2025 | 8.03 | 8.58 | 7.90 | 8.42 | 8.42 | 7.67% | 34,537,750 |
| Nov 24, 2025 | 7.35 | 8.03 | 7.35 | 7.82 | 7.82 | 7.12% | 27,957,510 |
| Nov 21, 2025 | 7.59 | 7.64 | 7.26 | 7.30 | 7.30 | -3.95% | 10,826,700 |
| Nov 20, 2025 | 7.66 | 7.70 | 7.51 | 7.60 | 7.60 | - | 7,674,800 |
| Nov 19, 2025 | 7.76 | 7.81 | 7.59 | 7.60 | 7.60 | -2.44% | 9,850,100 |
| Nov 18, 2025 | 7.95 | 7.95 | 7.75 | 7.79 | 7.79 | -2.14% | 11,228,200 |
| Nov 17, 2025 | 8.01 | 8.04 | 7.88 | 7.96 | 7.96 | -0.62% | 8,776,900 |
| Nov 14, 2025 | 8.17 | 8.17 | 8.01 | 8.01 | 8.01 | -2.08% | 10,634,100 |
| Nov 13, 2025 | 8.24 | 8.25 | 8.14 | 8.18 | 8.18 | -0.73% | 8,762,600 |