Sunway Co., Ltd. (SHA:603333)
China · Delayed Price · Currency is CNY 9.31
-0.21 (-2.21%)
Sep 14, 2026, 11:29 AM CST
Sunway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 19,278,001 |
| 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% | 13,649,984 |
| 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% | 15,906,601 |