Sunvim Group Co.,Ltd (SHE:002083)
China · Delayed Price · Currency is CNY 8.61
0.00 (0.00%)
Oct 28, 2026, 3:04 PM CST
Sunvim Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.80 | 8.80 | 8.54 | 8.61 | 8.61 | - | 21,061,200 |
| Oct 27, 2026 | 8.82 | 8.90 | 8.60 | 8.61 | 8.61 | -2.05% | 18,051,435 |
| Oct 26, 2026 | 8.98 | 9.02 | 8.68 | 8.79 | 8.79 | -2.98% | 22,956,399 |
| Oct 23, 2026 | 8.80 | 9.09 | 8.59 | 9.06 | 9.06 | 0.67% | 32,404,774 |
| Oct 22, 2026 | 9.35 | 9.47 | 8.99 | 9.00 | 9.00 | -3.02% | 34,779,598 |
| Oct 21, 2026 | 9.50 | 9.74 | 9.27 | 9.28 | 9.28 | -0.54% | 47,721,417 |
| Oct 20, 2026 | 9.01 | 9.45 | 8.97 | 9.33 | 9.33 | 2.98% | 30,058,199 |
| Oct 19, 2026 | 9.11 | 9.18 | 8.96 | 9.06 | 9.06 | -0.66% | 17,687,400 |
| Oct 16, 2026 | 9.13 | 9.31 | 8.83 | 9.12 | 9.12 | 1.90% | 28,014,600 |
| Oct 15, 2026 | 9.05 | 9.21 | 8.91 | 8.95 | 8.95 | -4.48% | 31,542,550 |
| Oct 14, 2026 | 9.80 | 10.02 | 9.33 | 9.37 | 9.37 | -3.30% | 35,000,320 |
| Oct 13, 2026 | 9.60 | 9.82 | 9.32 | 9.69 | 9.69 | -1.12% | 41,532,360 |
| Oct 12, 2026 | 10.08 | 10.27 | 9.75 | 9.80 | 9.80 | -3.83% | 58,083,774 |
| Oct 9, 2026 | 9.78 | 10.69 | 9.68 | 10.19 | 10.19 | 4.84% | 90,628,057 |
| Oct 8, 2026 | 9.49 | 9.89 | 9.49 | 9.72 | 9.72 | 1.25% | 29,046,301 |
| Sep 30, 2026 | 9.29 | 9.63 | 9.23 | 9.60 | 9.60 | 3.78% | 23,134,200 |
| Sep 29, 2026 | 9.38 | 9.40 | 9.19 | 9.25 | 9.25 | 0.43% | 14,730,733 |
| Sep 28, 2026 | 9.50 | 9.51 | 9.15 | 9.21 | 9.21 | -2.85% | 18,422,728 |
| Sep 24, 2026 | 9.52 | 9.70 | 9.45 | 9.48 | 9.48 | -1.04% | 16,028,900 |
| Sep 23, 2026 | 9.81 | 9.81 | 9.51 | 9.58 | 9.58 | -2.54% | 22,435,500 |
| Sep 22, 2026 | 9.82 | 9.96 | 9.74 | 9.83 | 9.83 | 0.61% | 30,019,100 |
| Sep 21, 2026 | 9.93 | 9.99 | 9.68 | 9.77 | 9.77 | 0.21% | 24,742,050 |
| Sep 18, 2026 | 9.90 | 9.92 | 9.61 | 9.75 | 9.75 | -0.41% | 26,571,000 |
| Sep 17, 2026 | 9.85 | 9.89 | 9.59 | 9.79 | 9.79 | -1.11% | 23,798,720 |
| 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 |