Sunward Intelligent Equipment Co., Ltd. (SHE:002097)
China · Delayed Price · Currency is CNY 17.50
+0.33 (1.92%)
Aug 6, 2025, 3:04 PM CST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 13.69 | 18.35 | 13.69 | 18.02 | - | 4.95% | 210,609,773 |
| Aug 5, 2025 | 16.00 | 17.17 | 15.50 | 17.17 | 17.17 | 9.99% | 368,582,402 |
| Aug 4, 2025 | 14.64 | 15.61 | 14.62 | 15.61 | 15.61 | 10.01% | 153,373,746 |
| Aug 1, 2025 | 13.69 | 14.58 | 13.50 | 14.19 | 14.19 | 7.09% | 315,874,048 |
| Jul 31, 2025 | 13.78 | 14.35 | 13.04 | 13.25 | 13.25 | -3.50% | 304,958,457 |
| Jul 30, 2025 | 13.86 | 14.52 | 13.47 | 13.73 | 13.73 | 3.08% | 365,369,330 |
| Jul 29, 2025 | 12.60 | 13.32 | 12.00 | 13.32 | 13.32 | 9.99% | 329,215,031 |
| Jul 28, 2025 | 11.50 | 12.11 | 11.19 | 12.11 | 12.11 | 9.99% | 281,867,040 |
| Jul 25, 2025 | 12.91 | 12.91 | 10.99 | 11.01 | 11.01 | -6.22% | 368,518,201 |
| Jul 24, 2025 | 11.51 | 11.74 | 11.25 | 11.74 | 11.74 | 10.03% | 109,606,296 |
| Jul 23, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.00% | 13,872,650 |
| Jul 22, 2025 | 9.40 | 9.70 | 9.18 | 9.70 | 9.70 | 9.98% | 134,066,308 |
| Jul 21, 2025 | 8.31 | 8.82 | 8.28 | 8.82 | 8.82 | 9.98% | 97,017,330 |
| Jul 18, 2025 | 8.05 | 8.09 | 7.99 | 8.02 | 8.02 | -0.62% | 12,277,674 |
| Jul 17, 2025 | 7.96 | 8.07 | 7.95 | 8.07 | 8.07 | 1.13% | 15,720,445 |
| Jul 16, 2025 | 7.94 | 8.00 | 7.90 | 7.98 | 7.98 | 0.76% | 11,293,245 |
| Jul 15, 2025 | 8.05 | 8.05 | 7.87 | 7.92 | 7.90 | -1.49% | 17,214,018 |
| Jul 14, 2025 | 8.00 | 8.11 | 7.99 | 8.04 | 8.02 | 0.25% | 16,463,770 |
| Jul 11, 2025 | 8.00 | 8.06 | 7.91 | 8.02 | 8.00 | 1.01% | 20,108,652 |
| Jul 10, 2025 | 7.88 | 7.96 | 7.86 | 7.94 | 7.92 | 0.25% | 12,921,500 |
| Jul 9, 2025 | 8.01 | 8.05 | 7.89 | 7.92 | 7.90 | -1.00% | 18,664,736 |
| Jul 8, 2025 | 7.94 | 8.04 | 7.93 | 8.00 | 7.98 | 0.50% | 14,955,142 |
| Jul 7, 2025 | 7.86 | 8.00 | 7.84 | 7.96 | 7.94 | 0.63% | 12,709,012 |
| Jul 4, 2025 | 8.07 | 8.10 | 7.90 | 7.91 | 7.89 | -2.35% | 26,555,359 |
| Jul 3, 2025 | 8.11 | 8.17 | 8.05 | 8.10 | 8.08 | -0.61% | 20,588,800 |
| Jul 2, 2025 | 8.16 | 8.35 | 8.06 | 8.15 | 8.13 | -0.73% | 27,274,450 |
| Jul 1, 2025 | 8.34 | 8.34 | 8.16 | 8.21 | 8.19 | -0.73% | 24,382,246 |
| Jun 30, 2025 | 8.10 | 8.32 | 8.06 | 8.27 | 8.25 | 2.10% | 33,987,690 |
| Jun 27, 2025 | 8.08 | 8.18 | 8.04 | 8.10 | 8.08 | -0.12% | 34,487,639 |
| Jun 26, 2025 | 8.20 | 8.38 | 8.10 | 8.11 | 8.09 | -2.17% | 46,981,100 |
| Jun 25, 2025 | 8.22 | 8.54 | 8.15 | 8.29 | 8.27 | 0.24% | 54,914,823 |
| Jun 24, 2025 | 8.20 | 8.32 | 8.10 | 8.27 | 8.25 | 0.36% | 41,235,308 |
| Jun 23, 2025 | 8.17 | 8.27 | 8.07 | 8.24 | 8.22 | -0.48% | 49,939,677 |
| Jun 20, 2025 | 7.98 | 8.28 | 7.75 | 8.28 | 8.26 | 3.89% | 62,481,215 |
| Jun 19, 2025 | 7.95 | 8.08 | 7.84 | 7.97 | 7.95 | -0.62% | 34,337,084 |
| Jun 18, 2025 | 7.75 | 8.25 | 7.71 | 8.02 | 8.00 | 2.95% | 40,269,934 |
| Jun 17, 2025 | 7.85 | 7.87 | 7.70 | 7.79 | 7.77 | -1.89% | 22,375,022 |
| Jun 16, 2025 | 7.90 | 8.02 | 7.78 | 7.94 | 7.92 | 2.06% | 35,156,329 |
| Jun 13, 2025 | 7.62 | 7.81 | 7.61 | 7.78 | 7.76 | 1.57% | 29,310,765 |
| Jun 12, 2025 | 7.75 | 7.75 | 7.62 | 7.66 | 7.64 | -1.16% | 17,302,208 |
| Jun 11, 2025 | 7.72 | 7.80 | 7.68 | 7.75 | 7.73 | - | 18,328,158 |
| Jun 10, 2025 | 7.93 | 7.95 | 7.67 | 7.75 | 7.73 | -3.00% | 36,818,481 |
| Jun 9, 2025 | 7.90 | 8.06 | 7.85 | 7.99 | 7.97 | -0.50% | 38,849,633 |
| Jun 6, 2025 | 7.93 | 8.44 | 7.79 | 8.03 | 8.01 | 2.42% | 61,697,986 |
| Jun 5, 2025 | 7.74 | 7.85 | 7.62 | 7.84 | 7.82 | 1.69% | 45,135,354 |
| Jun 4, 2025 | 7.80 | 7.89 | 7.68 | 7.71 | 7.69 | -3.75% | 67,636,521 |
| Jun 3, 2025 | 8.54 | 8.54 | 8.00 | 8.01 | 7.99 | 3.22% | 113,575,402 |
| May 30, 2025 | 7.44 | 7.76 | 7.24 | 7.76 | 7.74 | 4.16% | 52,142,731 |
| May 29, 2025 | 7.29 | 7.48 | 7.24 | 7.45 | 7.43 | 2.19% | 22,114,914 |
| May 28, 2025 | 7.18 | 7.55 | 7.14 | 7.29 | 7.27 | 1.67% | 23,071,014 |