Sunvim Group Co.,Ltd (SHE:002083)
China · Delayed Price · Currency is CNY 9.90
+0.32 (3.34%)
Sep 16, 2026, 3:04 PM CST
Sunvim Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 9.60 | 9.96 | 9.49 | 9.90 | 9.90 | 3.34% | 26,846,750 |
| Sep 15, 2026 | 9.51 | 9.70 | 9.51 | 9.58 | 9.58 | - | 14,106,400 |
| Sep 14, 2026 | 9.56 | 9.65 | 9.46 | 9.58 | 9.58 | 0.31% | 12,549,900 |
| Sep 11, 2026 | 9.64 | 9.66 | 9.39 | 9.55 | 9.55 | -1.95% | 21,508,172 |
| Sep 10, 2026 | 9.93 | 9.95 | 9.65 | 9.74 | 9.74 | -3.08% | 26,779,800 |
| Sep 9, 2026 | 9.86 | 10.06 | 9.85 | 10.05 | 10.05 | 1.52% | 24,485,573 |
| Sep 8, 2026 | 9.99 | 10.00 | 9.85 | 9.90 | 9.90 | -0.70% | 18,610,050 |
| Sep 7, 2026 | 9.95 | 9.98 | 9.82 | 9.97 | 9.97 | 0.71% | 21,366,210 |
| Sep 4, 2026 | 10.15 | 10.20 | 9.86 | 9.90 | 9.90 | -2.08% | 33,416,306 |
| Sep 3, 2026 | 10.31 | 10.40 | 10.10 | 10.11 | 10.11 | -1.94% | 24,058,000 |
| Sep 2, 2026 | 10.28 | 10.37 | 10.12 | 10.31 | 10.31 | -0.67% | 20,312,917 |
| Sep 1, 2026 | 10.53 | 10.58 | 10.32 | 10.38 | 10.38 | -1.05% | 24,111,500 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.30 | 10.49 | 10.49 | -2.87% | 31,892,100 |
| Aug 28, 2026 | 10.50 | 10.98 | 10.45 | 10.80 | 10.80 | 3.05% | 48,598,100 |
| Aug 27, 2026 | 10.29 | 10.51 | 10.20 | 10.48 | 10.48 | 2.64% | 31,517,801 |
| Aug 26, 2026 | 10.09 | 10.31 | 9.99 | 10.21 | 10.21 | 0.10% | 32,228,600 |
| Aug 25, 2026 | 10.25 | 10.30 | 10.02 | 10.20 | 10.20 | -1.83% | 31,357,700 |
| Aug 24, 2026 | 10.55 | 10.81 | 10.25 | 10.39 | 10.39 | -1.33% | 35,768,980 |
| Aug 21, 2026 | 10.31 | 10.64 | 10.14 | 10.53 | 10.53 | 1.06% | 44,636,050 |
| Aug 20, 2026 | 10.96 | 11.03 | 10.37 | 10.42 | 10.42 | -4.67% | 62,774,028 |
| Aug 19, 2026 | 11.11 | 12.32 | 10.85 | 10.93 | 10.93 | -3.27% | 86,242,209 |
| Aug 18, 2026 | 11.90 | 11.96 | 11.25 | 11.30 | 11.30 | -6.15% | 64,793,158 |
| Aug 17, 2026 | 11.88 | 12.06 | 11.59 | 12.04 | 12.04 | 2.12% | 59,945,019 |
| Aug 14, 2026 | 11.83 | 12.25 | 11.60 | 11.79 | 11.79 | -0.17% | 56,710,501 |
| Aug 13, 2026 | 11.71 | 12.35 | 11.66 | 11.81 | 11.81 | 0.94% | 69,394,957 |
| Aug 12, 2026 | 11.74 | 12.08 | 11.67 | 11.70 | 11.70 | -0.17% | 60,065,605 |
| Aug 11, 2026 | 12.10 | 12.30 | 11.71 | 11.72 | 11.72 | -3.30% | 74,798,070 |
| Aug 10, 2026 | 11.79 | 12.12 | 11.69 | 12.12 | 12.12 | 3.41% | 78,495,902 |
| Aug 7, 2026 | 11.77 | 11.84 | 11.45 | 11.72 | 11.72 | 0.34% | 61,699,096 |
| Aug 6, 2026 | 11.56 | 11.88 | 11.50 | 11.68 | 11.68 | - | 73,252,602 |
| Aug 5, 2026 | 11.21 | 11.71 | 11.06 | 11.68 | 11.68 | 3.45% | 80,688,849 |
| Aug 4, 2026 | 11.01 | 11.43 | 10.91 | 11.29 | 11.29 | 2.54% | 87,094,395 |
| Aug 3, 2026 | 10.90 | 11.51 | 10.48 | 11.01 | 11.01 | -0.81% | 93,557,822 |
| Jul 31, 2026 | 10.99 | 11.30 | 10.83 | 11.10 | 11.10 | -1.42% | 94,389,904 |
| Jul 30, 2026 | 11.44 | 11.90 | 11.12 | 11.26 | 11.26 | -5.22% | 116,945,869 |
| Jul 29, 2026 | 10.79 | 11.88 | 10.60 | 11.88 | 11.88 | 10.00% | 121,057,461 |
| Jul 28, 2026 | 11.80 | 12.07 | 10.80 | 10.80 | 10.80 | -10.00% | 147,103,758 |
| Jul 27, 2026 | 12.52 | 12.67 | 11.16 | 12.00 | 12.00 | 4.17% | 224,032,955 |
| Jul 24, 2026 | 11.00 | 11.52 | 10.90 | 11.52 | 11.52 | 10.03% | 98,908,313 |
| Jul 23, 2026 | 9.46 | 10.47 | 9.41 | 10.47 | 10.47 | 9.98% | 53,430,151 |
| Jul 22, 2026 | 9.43 | 9.80 | 9.36 | 9.52 | 9.52 | -1.04% | 36,182,756 |
| Jul 21, 2026 | 9.58 | 9.69 | 9.11 | 9.62 | 9.62 | 3.44% | 45,127,228 |
| Jul 20, 2026 | 10.28 | 10.29 | 9.23 | 9.30 | 9.30 | -9.36% | 58,737,200 |
| Jul 17, 2026 | 10.39 | 10.54 | 9.77 | 10.26 | 10.26 | -1.16% | 73,939,146 |
| Jul 16, 2026 | 9.57 | 10.65 | 9.55 | 10.38 | 10.38 | 7.23% | 86,164,150 |
| Jul 15, 2026 | 9.88 | 10.19 | 9.67 | 9.68 | 9.68 | -0.62% | 34,395,000 |
| Jul 14, 2026 | 9.01 | 9.76 | 8.90 | 9.74 | 9.74 | 8.22% | 51,339,610 |
| Jul 13, 2026 | 9.29 | 9.40 | 8.92 | 9.00 | 9.00 | -3.23% | 25,103,390 |
| Jul 10, 2026 | 9.44 | 9.46 | 9.28 | 9.30 | 9.30 | -1.59% | 25,674,499 |
| Jul 9, 2026 | 9.33 | 9.55 | 8.97 | 9.45 | 9.45 | 0.64% | 36,675,301 |