Sunvim Group Co.,Ltd (SHE:002083)
China · Delayed Price · Currency is CNY 11.10
-0.16 (-1.42%)
Jul 31, 2026, 3:06 PM CST
Sunvim Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 9.70 | 9.74 | 9.32 | 9.39 | 9.39 | -4.86% | 39,045,101 |
| Jul 7, 2026 | 10.15 | 10.67 | 9.80 | 9.87 | 9.87 | -1.10% | 40,817,599 |
| Jul 6, 2026 | 10.21 | 10.37 | 9.87 | 9.98 | 9.98 | -2.25% | 41,364,124 |
| Jul 3, 2026 | 11.00 | 11.14 | 10.21 | 10.21 | 10.21 | -8.51% | 72,939,188 |
| Jul 2, 2026 | 11.50 | 11.78 | 11.00 | 11.16 | 11.16 | -0.36% | 97,689,238 |
| Jul 1, 2026 | 10.62 | 11.45 | 10.40 | 11.20 | 11.20 | 6.77% | 76,331,425 |
| Jun 30, 2026 | 10.40 | 10.53 | 10.03 | 10.49 | 10.49 | 0.10% | 55,334,457 |
| Jun 29, 2026 | 10.55 | 11.01 | 10.36 | 10.48 | 10.48 | -2.51% | 63,042,506 |
| Jun 26, 2026 | 11.78 | 11.99 | 10.75 | 10.75 | 10.75 | -9.97% | 90,928,343 |
| Jun 25, 2026 | 11.47 | 12.29 | 11.30 | 11.94 | 11.94 | -1.00% | 119,897,873 |
| Jun 24, 2026 | 12.71 | 12.71 | 11.60 | 12.06 | 12.06 | 4.42% | 159,169,400 |
| Jun 23, 2026 | 10.85 | 11.88 | 10.79 | 11.55 | 11.55 | 4.05% | 96,323,458 |
| Jun 22, 2026 | 10.65 | 11.20 | 10.35 | 11.10 | 11.10 | 4.82% | 89,580,229 |
| Jun 18, 2026 | 10.80 | 10.93 | 10.20 | 10.59 | 10.59 | 0.76% | 99,437,250 |
| Jun 17, 2026 | 9.90 | 11.02 | 9.90 | 10.81 | 10.51 | 7.88% | 102,425,100 |
| Jun 16, 2026 | 10.35 | 10.35 | 9.85 | 10.02 | 9.74 | -3.28% | 49,023,820 |
| Jun 15, 2026 | 10.13 | 10.50 | 9.74 | 10.36 | 10.07 | 7.47% | 69,823,770 |
| Jun 12, 2026 | 9.06 | 9.91 | 9.04 | 9.64 | 9.37 | 6.99% | 61,632,790 |
| Jun 11, 2026 | 8.87 | 9.12 | 8.81 | 9.01 | 8.76 | 0.45% | 17,820,300 |
| Jun 10, 2026 | 9.09 | 9.17 | 8.91 | 8.97 | 8.72 | -2.29% | 16,964,100 |
| Jun 9, 2026 | 9.15 | 9.19 | 8.99 | 9.18 | 8.93 | 0.99% | 17,640,750 |
| Jun 8, 2026 | 9.08 | 9.34 | 8.95 | 9.09 | 8.84 | -2.88% | 20,364,900 |
| Jun 5, 2026 | 9.47 | 9.55 | 9.27 | 9.36 | 9.10 | -1.16% | 22,443,650 |
| Jun 4, 2026 | 9.70 | 9.73 | 9.40 | 9.47 | 9.21 | -2.97% | 21,997,100 |
| Jun 3, 2026 | 9.63 | 9.89 | 9.63 | 9.76 | 9.49 | 0.72% | 21,138,200 |
| Jun 2, 2026 | 9.96 | 9.97 | 9.55 | 9.69 | 9.42 | -2.81% | 26,564,570 |
| Jun 1, 2026 | 10.00 | 10.13 | 9.95 | 9.97 | 9.69 | -0.60% | 17,974,600 |
| May 29, 2026 | 10.22 | 10.40 | 9.98 | 10.03 | 9.75 | -1.76% | 25,769,720 |
| May 28, 2026 | 10.00 | 10.27 | 9.96 | 10.21 | 9.93 | 1.69% | 21,760,820 |
| May 27, 2026 | 10.15 | 10.30 | 9.96 | 10.04 | 9.76 | -1.67% | 22,411,350 |
| May 26, 2026 | 10.07 | 10.22 | 9.94 | 10.21 | 9.93 | 0.79% | 23,055,690 |
| May 25, 2026 | 10.28 | 10.35 | 10.06 | 10.13 | 9.85 | -1.36% | 20,547,990 |
| May 22, 2026 | 10.28 | 10.30 | 10.01 | 10.27 | 9.98 | 0.79% | 20,042,600 |