Sunway Co., Ltd. (SHA:603333)
China · Delayed Price · Currency is CNY 8.49
-0.08 (-0.93%)
Oct 27, 2026, 2:04 PM CST
Sunway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.61 | 8.74 | 8.43 | 8.49 | 8.49 | -0.93% | 3,583,000 |
| Oct 26, 2026 | 8.41 | 8.63 | 8.38 | 8.57 | 8.57 | 0.59% | 6,526,699 |
| Oct 23, 2026 | 8.56 | 8.73 | 7.98 | 8.52 | 8.52 | -1.73% | 14,177,670 |
| Oct 22, 2026 | 8.82 | 8.94 | 8.66 | 8.67 | 8.67 | -1.92% | 6,179,100 |
| Oct 21, 2026 | 9.05 | 9.10 | 8.83 | 8.84 | 8.84 | -1.89% | 6,104,400 |
| Oct 20, 2026 | 8.85 | 9.02 | 8.80 | 9.01 | 9.01 | 1.58% | 9,896,236 |
| Oct 19, 2026 | 8.88 | 8.93 | 8.72 | 8.87 | 8.87 | -0.67% | 7,636,642 |
| Oct 16, 2026 | 8.83 | 9.06 | 8.76 | 8.93 | 8.93 | 2.17% | 9,786,200 |
| Oct 15, 2026 | 8.80 | 8.89 | 8.63 | 8.74 | 8.74 | -1.91% | 7,572,700 |
| Oct 14, 2026 | 9.07 | 9.09 | 8.87 | 8.91 | 8.91 | -1.98% | 4,948,700 |
| Oct 13, 2026 | 8.94 | 9.12 | 8.79 | 9.09 | 9.09 | 1.34% | 6,723,800 |
| Oct 12, 2026 | 9.14 | 9.14 | 8.95 | 8.97 | 8.97 | -0.44% | 5,467,900 |
| Oct 9, 2026 | 8.97 | 9.04 | 8.65 | 9.01 | 9.01 | 0.11% | 8,540,900 |
| Oct 8, 2026 | 8.89 | 9.12 | 8.89 | 9.00 | 9.00 | 1.35% | 7,614,186 |
| Sep 30, 2026 | 8.85 | 8.91 | 8.77 | 8.88 | 8.88 | 0.34% | 5,106,902 |
| Sep 29, 2026 | 8.95 | 8.95 | 8.79 | 8.85 | 8.85 | -0.34% | 7,343,742 |
| Sep 28, 2026 | 9.30 | 9.30 | 8.85 | 8.88 | 8.88 | -4.72% | 11,409,600 |
| Sep 24, 2026 | 9.38 | 9.46 | 9.25 | 9.32 | 9.32 | -1.17% | 5,483,800 |
| Sep 23, 2026 | 9.41 | 9.47 | 9.35 | 9.43 | 9.43 | -0.11% | 6,138,500 |
| Sep 22, 2026 | 9.59 | 9.63 | 9.35 | 9.44 | 9.44 | -1.97% | 9,633,100 |
| Sep 21, 2026 | 9.43 | 9.68 | 9.36 | 9.63 | 9.63 | 2.56% | 10,195,103 |
| Sep 18, 2026 | 9.53 | 9.54 | 9.36 | 9.39 | 9.39 | -0.84% | 7,417,820 |
| Sep 17, 2026 | 9.39 | 9.55 | 9.33 | 9.47 | 9.47 | 0.85% | 7,734,700 |
| Sep 16, 2026 | 9.20 | 9.42 | 9.08 | 9.39 | 9.39 | 2.18% | 7,659,700 |
| Sep 15, 2026 | 9.29 | 9.35 | 9.14 | 9.19 | 9.19 | -0.97% | 7,816,800 |
| Sep 14, 2026 | 9.52 | 9.52 | 9.18 | 9.28 | 9.28 | -2.52% | 9,936,400 |
| Sep 11, 2026 | 9.49 | 9.62 | 9.25 | 9.52 | 9.52 | 0.11% | 17,114,200 |
| Sep 10, 2026 | 9.67 | 9.72 | 9.44 | 9.51 | 9.51 | -2.86% | 11,169,700 |
| Sep 9, 2026 | 9.95 | 9.99 | 9.63 | 9.79 | 9.79 | -1.61% | 11,062,300 |
| Sep 8, 2026 | 9.89 | 9.98 | 9.82 | 9.95 | 9.95 | 0.51% | 7,826,450 |
| Sep 7, 2026 | 9.90 | 9.94 | 9.68 | 9.90 | 9.90 | -0.20% | 11,720,600 |
| Sep 4, 2026 | 10.16 | 10.28 | 9.80 | 9.92 | 9.92 | -2.75% | 15,846,100 |
| Sep 3, 2026 | 10.31 | 10.37 | 10.11 | 10.20 | 10.20 | -1.07% | 11,869,900 |
| Sep 2, 2026 | 9.95 | 10.44 | 9.95 | 10.31 | 10.31 | 2.49% | 20,487,800 |
| Sep 1, 2026 | 10.07 | 10.26 | 9.99 | 10.06 | 10.06 | -0.49% | 16,749,000 |
| Aug 31, 2026 | 10.19 | 10.29 | 9.92 | 10.11 | 10.11 | -1.75% | 21,249,501 |
| Aug 28, 2026 | 10.22 | 10.38 | 10.08 | 10.29 | 10.29 | 0.68% | 24,957,800 |
| Aug 27, 2026 | 9.98 | 10.27 | 9.91 | 10.22 | 10.22 | 1.49% | 24,904,311 |
| Aug 26, 2026 | 9.82 | 10.18 | 9.58 | 10.07 | 10.07 | 3.28% | 33,572,139 |
| Aug 25, 2026 | 9.34 | 9.93 | 9.25 | 9.75 | 9.75 | 2.52% | 40,444,812 |
| 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% | 21,986,442 |
| Aug 11, 2026 | 9.18 | 9.55 | 8.87 | 9.45 | 9.45 | 2.27% | 33,407,900 |