Sunway Co., Ltd. (SHA:603333)
China · Delayed Price · Currency is CNY 8.52
-0.03 (-0.35%)
May 8, 2026, 9:25 AM CST
Sunway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.55 | 8.61 | 8.44 | 8.52 | 8.52 | -0.35% | 13,435,800 |
| May 6, 2026 | 8.44 | 8.56 | 8.31 | 8.55 | 8.55 | 1.30% | 29,631,200 |
| Apr 30, 2026 | 8.50 | 8.82 | 8.32 | 8.44 | 8.44 | 5.24% | 43,592,000 |
| Apr 29, 2026 | 7.93 | 8.08 | 7.86 | 8.02 | 8.02 | 1.26% | 7,541,201 |
| Apr 28, 2026 | 8.07 | 8.09 | 7.86 | 7.92 | 7.92 | -2.46% | 8,512,300 |
| Apr 27, 2026 | 7.98 | 8.14 | 7.91 | 8.12 | 8.12 | 1.37% | 7,611,600 |
| Apr 24, 2026 | 8.10 | 8.20 | 7.96 | 8.01 | 8.01 | -1.35% | 8,774,000 |
| Apr 23, 2026 | 8.27 | 8.29 | 8.05 | 8.12 | 8.12 | -2.17% | 11,648,300 |
| Apr 22, 2026 | 7.95 | 8.45 | 7.87 | 8.30 | 8.30 | 4.53% | 23,226,814 |
| Apr 21, 2026 | 7.94 | 7.98 | 7.71 | 7.94 | 7.94 | 0.25% | 9,218,530 |
| Apr 20, 2026 | 7.77 | 7.95 | 7.72 | 7.92 | 7.92 | 2.06% | 8,694,975 |
| Apr 17, 2026 | 7.84 | 7.88 | 7.69 | 7.76 | 7.76 | -1.02% | 5,887,900 |
| Apr 16, 2026 | 7.74 | 7.86 | 7.66 | 7.84 | 7.84 | 1.03% | 5,983,150 |
| Apr 15, 2026 | 7.95 | 7.95 | 7.73 | 7.76 | 7.76 | -1.77% | 7,771,400 |
| Apr 14, 2026 | 8.01 | 8.07 | 7.84 | 7.90 | 7.90 | -0.88% | 9,493,100 |
| Apr 13, 2026 | 7.94 | 8.04 | 7.80 | 7.97 | 7.97 | 0.13% | 9,195,400 |
| Apr 10, 2026 | 7.82 | 8.20 | 7.82 | 7.96 | 7.96 | 1.92% | 14,260,300 |
| Apr 9, 2026 | 7.84 | 7.84 | 7.67 | 7.81 | 7.81 | - | 8,449,878 |
| Apr 8, 2026 | 7.71 | 7.93 | 7.71 | 7.81 | 7.81 | 1.83% | 9,934,000 |
| Apr 7, 2026 | 7.48 | 7.73 | 7.45 | 7.67 | 7.67 | 1.05% | 10,464,000 |
| Apr 3, 2026 | 8.16 | 8.17 | 7.50 | 7.59 | 7.59 | -6.76% | 21,351,290 |
| Apr 2, 2026 | 7.84 | 8.35 | 7.72 | 8.14 | 8.14 | 5.17% | 25,482,670 |
| Apr 1, 2026 | 7.89 | 7.90 | 7.69 | 7.74 | 7.74 | 0.39% | 6,299,700 |
| Mar 31, 2026 | 7.78 | 7.89 | 7.70 | 7.71 | 7.71 | -0.90% | 6,373,000 |
| Mar 30, 2026 | 7.80 | 7.84 | 7.63 | 7.78 | 7.78 | -0.77% | 7,854,900 |
| Mar 27, 2026 | 7.61 | 7.89 | 7.60 | 7.84 | 7.84 | 1.55% | 7,299,500 |
| Mar 26, 2026 | 7.96 | 7.96 | 7.68 | 7.72 | 7.72 | -2.15% | 7,869,000 |
| Mar 25, 2026 | 7.87 | 8.01 | 7.80 | 7.89 | 7.89 | 0.51% | 11,695,600 |
| Mar 24, 2026 | 7.60 | 7.86 | 7.48 | 7.85 | 7.85 | 7.24% | 18,487,900 |
| Mar 23, 2026 | 7.50 | 7.72 | 7.23 | 7.32 | 7.32 | -4.06% | 16,528,700 |
| Mar 20, 2026 | 7.93 | 7.99 | 7.61 | 7.63 | 7.63 | -3.66% | 15,397,500 |
| Mar 19, 2026 | 8.15 | 8.15 | 7.88 | 7.92 | 7.92 | -3.30% | 13,642,000 |
| Mar 18, 2026 | 8.22 | 8.30 | 8.08 | 8.19 | 8.19 | -0.36% | 10,869,400 |
| Mar 17, 2026 | 8.72 | 8.79 | 8.20 | 8.22 | 8.22 | -6.06% | 16,171,000 |
| Mar 16, 2026 | 8.62 | 8.85 | 8.59 | 8.75 | 8.75 | 1.27% | 12,008,900 |
| Mar 13, 2026 | 8.68 | 8.86 | 8.50 | 8.64 | 8.64 | -0.46% | 11,667,200 |
| Mar 12, 2026 | 9.01 | 9.07 | 8.65 | 8.68 | 8.68 | -3.56% | 16,689,500 |
| Mar 11, 2026 | 9.07 | 9.20 | 8.96 | 9.00 | 9.00 | -0.99% | 16,314,100 |
| Mar 10, 2026 | 8.93 | 9.22 | 8.90 | 9.09 | 9.09 | 1.79% | 18,179,800 |
| Mar 9, 2026 | 8.80 | 8.97 | 8.64 | 8.93 | 8.93 | 1.02% | 16,662,500 |
| Mar 6, 2026 | 8.67 | 8.94 | 8.67 | 8.84 | 8.84 | - | 18,604,982 |
| Mar 5, 2026 | 8.77 | 8.98 | 8.66 | 8.84 | 8.84 | 2.79% | 23,404,800 |
| Mar 4, 2026 | 8.38 | 8.73 | 8.31 | 8.60 | 8.60 | 1.42% | 16,297,900 |
| Mar 3, 2026 | 8.51 | 8.88 | 8.40 | 8.48 | 8.48 | 0.24% | 21,298,270 |
| Mar 2, 2026 | 8.69 | 8.80 | 8.44 | 8.46 | 8.46 | -3.75% | 21,550,800 |
| Feb 27, 2026 | 8.77 | 8.93 | 8.68 | 8.79 | 8.79 | -0.34% | 18,890,392 |
| Feb 26, 2026 | 8.61 | 8.88 | 8.55 | 8.82 | 8.82 | 2.44% | 28,052,900 |
| Feb 25, 2026 | 8.23 | 8.85 | 8.20 | 8.61 | 8.61 | 4.62% | 29,513,600 |
| Feb 24, 2026 | 8.10 | 8.30 | 8.08 | 8.23 | 8.23 | 2.49% | 9,828,605 |
| Feb 13, 2026 | 8.06 | 8.10 | 8.02 | 8.03 | 8.03 | -0.37% | 5,141,400 |