Sunway Co., Ltd. (SHA:603333)
China · Delayed Price · Currency is CNY 8.59
+0.09 (1.06%)
May 28, 2026, 3:00 PM CST
Sunway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.67 | 8.80 | 8.38 | 8.50 | 8.50 | -1.85% | 21,908,700 |
| May 26, 2026 | 8.90 | 9.05 | 8.50 | 8.66 | 8.66 | -5.56% | 33,396,000 |
| May 25, 2026 | 9.55 | 9.67 | 8.89 | 9.17 | 9.17 | -3.68% | 37,133,000 |
| May 22, 2026 | 9.56 | 9.66 | 9.35 | 9.52 | 9.52 | -1.45% | 36,374,700 |
| May 21, 2026 | 9.98 | 10.36 | 9.50 | 9.66 | 9.66 | -5.01% | 59,508,970 |
| May 20, 2026 | 10.26 | 10.50 | 9.80 | 10.17 | 10.17 | 0.69% | 81,620,070 |
| May 19, 2026 | 9.14 | 10.10 | 9.14 | 10.10 | 10.10 | 10.02% | 30,681,090 |
| May 18, 2026 | 9.90 | 9.95 | 9.11 | 9.18 | 9.18 | -4.87% | 71,107,260 |
| May 15, 2026 | 9.07 | 9.65 | 8.80 | 9.65 | 9.65 | 10.03% | 45,790,800 |
| May 14, 2026 | 9.01 | 9.05 | 8.74 | 8.77 | 8.77 | -2.66% | 19,959,800 |
| May 13, 2026 | 8.55 | 9.12 | 8.52 | 9.01 | 9.01 | 5.88% | 32,408,500 |
| May 12, 2026 | 8.50 | 8.65 | 8.45 | 8.51 | 8.51 | -0.47% | 13,388,700 |
| May 11, 2026 | 8.54 | 8.65 | 8.49 | 8.55 | 8.55 | 0.12% | 14,659,400 |
| May 8, 2026 | 8.52 | 8.70 | 8.47 | 8.54 | 8.54 | 0.23% | 11,393,300 |
| 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% | 23,226,810 |
| 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 |