Sunway Co., Ltd. (SHA:603333)
China · Delayed Price · Currency is CNY 9.51
-0.34 (-3.45%)
Aug 24, 2026, 3:00 PM CST
Sunway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.50 | 10.84 | 9.15 | 9.51 | 9.51 | -3.45% | 64,682,646 |
| Aug 21, 2026 | 9.56 | 9.85 | 9.40 | 9.85 | 9.85 | 10.06% | 18,605,641 |
| Aug 20, 2026 | 8.80 | 9.00 | 8.55 | 8.95 | 8.95 | 3.11% | 16,857,200 |
| Aug 19, 2026 | 8.80 | 8.94 | 8.68 | 8.68 | 8.68 | -2.58% | 16,682,600 |
| Aug 18, 2026 | 9.04 | 9.09 | 8.79 | 8.91 | 8.91 | -0.89% | 13,898,800 |
| Aug 17, 2026 | 9.13 | 9.13 | 8.88 | 8.99 | 8.99 | -1.10% | 15,019,100 |
| Aug 14, 2026 | 9.28 | 9.28 | 8.97 | 9.09 | 9.09 | -0.76% | 14,002,700 |
| Aug 13, 2026 | 9.50 | 9.51 | 9.15 | 9.16 | 9.16 | -3.58% | 23,295,000 |
| Aug 12, 2026 | 9.44 | 9.70 | 9.32 | 9.50 | 9.50 | 0.53% | 21,986,440 |
| Aug 11, 2026 | 9.18 | 9.55 | 8.87 | 9.45 | 9.45 | 2.27% | 33,407,900 |
| Aug 10, 2026 | 9.20 | 9.29 | 8.92 | 9.24 | 9.24 | 0.87% | 21,174,400 |
| Aug 7, 2026 | 9.00 | 9.18 | 8.85 | 9.16 | 9.16 | -0.11% | 25,163,100 |
| Aug 6, 2026 | 8.60 | 9.20 | 8.55 | 9.17 | 9.17 | 6.01% | 40,791,001 |
| Aug 5, 2026 | 8.77 | 8.89 | 8.40 | 8.65 | 8.65 | 0.70% | 19,547,071 |
| Aug 4, 2026 | 8.50 | 8.62 | 8.45 | 8.59 | 8.59 | 1.42% | 13,478,260 |
| Aug 3, 2026 | 8.38 | 8.50 | 8.35 | 8.47 | 8.47 | 2.67% | 13,014,212 |
| Jul 31, 2026 | 8.38 | 8.38 | 8.22 | 8.25 | 8.25 | 0.98% | 10,482,700 |
| Jul 30, 2026 | 8.46 | 8.65 | 8.15 | 8.17 | 8.17 | -4.89% | 19,278,000 |
| Jul 29, 2026 | 8.50 | 8.74 | 8.47 | 8.59 | 8.59 | 0.70% | 19,426,702 |
| Jul 28, 2026 | 8.25 | 8.60 | 8.25 | 8.53 | 8.53 | 2.16% | 20,846,100 |
| Jul 27, 2026 | 8.17 | 8.38 | 8.15 | 8.35 | 8.35 | 0.97% | 13,649,980 |
| Jul 24, 2026 | 8.30 | 8.45 | 8.20 | 8.27 | 8.27 | -1.55% | 16,389,100 |
| Jul 23, 2026 | 8.25 | 8.42 | 8.15 | 8.40 | 8.40 | 1.45% | 16,389,900 |
| Jul 22, 2026 | 8.08 | 8.38 | 8.02 | 8.28 | 8.28 | 2.22% | 17,607,901 |
| Jul 21, 2026 | 8.00 | 8.10 | 7.85 | 8.10 | 8.10 | 1.50% | 13,461,483 |
| Jul 20, 2026 | 7.97 | 8.08 | 7.85 | 7.98 | 7.98 | 0.13% | 13,501,800 |
| Jul 17, 2026 | 7.88 | 8.20 | 7.86 | 7.97 | 7.97 | 0.89% | 18,913,429 |
| Jul 16, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | -1.00% | 7,302,800 |
| Jul 15, 2026 | 7.79 | 8.20 | 7.79 | 7.98 | 7.98 | 1.66% | 12,599,200 |
| Jul 14, 2026 | 7.76 | 7.85 | 7.63 | 7.85 | 7.85 | 1.16% | 8,455,384 |
| Jul 13, 2026 | 7.93 | 8.00 | 7.70 | 7.76 | 7.76 | -2.02% | 10,467,217 |
| Jul 10, 2026 | 8.07 | 8.08 | 7.89 | 7.92 | 7.92 | -2.22% | 14,272,100 |
| Jul 9, 2026 | 7.97 | 8.16 | 7.84 | 8.10 | 8.10 | 2.14% | 16,964,900 |
| Jul 8, 2026 | 8.22 | 8.26 | 7.90 | 7.93 | 7.93 | -3.88% | 27,835,383 |
| Jul 7, 2026 | 8.00 | 8.55 | 7.84 | 8.25 | 8.25 | 6.18% | 42,905,600 |
| Jul 6, 2026 | 7.99 | 8.12 | 7.75 | 7.77 | 7.77 | -2.39% | 15,906,600 |
| Jul 3, 2026 | 8.58 | 8.66 | 7.95 | 7.96 | 7.96 | -7.23% | 32,105,084 |
| Jul 2, 2026 | 8.01 | 8.79 | 8.01 | 8.58 | 8.58 | 5.41% | 34,047,000 |
| Jul 1, 2026 | 7.92 | 8.52 | 7.85 | 8.14 | 8.14 | 0.99% | 28,777,984 |
| Jun 30, 2026 | 7.43 | 8.20 | 7.27 | 8.06 | 8.06 | 7.61% | 29,013,400 |
| Jun 29, 2026 | 7.57 | 7.71 | 7.30 | 7.49 | 7.49 | -1.06% | 14,767,761 |
| Jun 26, 2026 | 7.57 | 7.67 | 7.26 | 7.57 | 7.57 | - | 17,495,040 |
| Jun 25, 2026 | 7.64 | 7.67 | 7.48 | 7.57 | 7.57 | -1.82% | 14,032,202 |
| Jun 24, 2026 | 7.98 | 7.99 | 7.66 | 7.71 | 7.71 | -3.38% | 14,039,100 |
| Jun 23, 2026 | 7.89 | 8.13 | 7.87 | 7.98 | 7.98 | 0.25% | 11,199,026 |
| Jun 22, 2026 | 8.00 | 8.04 | 7.72 | 7.96 | 7.96 | -0.50% | 19,334,400 |
| Jun 18, 2026 | 8.10 | 8.42 | 7.92 | 8.00 | 8.00 | -1.23% | 23,235,100 |
| Jun 17, 2026 | 8.21 | 8.34 | 8.06 | 8.10 | 8.10 | -2.64% | 20,520,380 |
| Jun 16, 2026 | 8.46 | 8.59 | 8.12 | 8.32 | 8.32 | -2.46% | 21,077,900 |
| Jun 15, 2026 | 8.49 | 8.67 | 8.45 | 8.53 | 8.53 | 0.24% | 16,905,300 |