Sunwave Communications Co.Ltd (SHE:002115)
China · Delayed Price · Currency is CNY 8.34
-0.15 (-1.77%)
Aug 1, 2025, 2:45 PM CST
SHE:002115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.45 | 8.48 | 8.29 | 8.32 | 8.32 | -2.00% | 34,289,113 |
| Jul 31, 2025 | 8.42 | 8.60 | 8.39 | 8.49 | 8.49 | 0.59% | 45,014,939 |
| Jul 30, 2025 | 8.41 | 8.66 | 8.38 | 8.44 | 8.44 | -0.12% | 29,989,440 |
| Jul 29, 2025 | 8.46 | 8.48 | 8.33 | 8.45 | 8.45 | -0.24% | 29,559,932 |
| Jul 28, 2025 | 8.54 | 8.59 | 8.43 | 8.47 | 8.47 | -0.82% | 30,443,600 |
| Jul 25, 2025 | 8.37 | 8.62 | 8.35 | 8.54 | 8.54 | 2.15% | 47,048,686 |
| Jul 24, 2025 | 8.31 | 8.36 | 8.29 | 8.36 | 8.36 | 0.84% | 26,944,168 |
| Jul 23, 2025 | 8.33 | 8.44 | 8.27 | 8.29 | 8.29 | -0.72% | 28,646,064 |
| Jul 22, 2025 | 8.51 | 8.51 | 8.33 | 8.35 | 8.35 | -2.22% | 41,351,810 |
| Jul 21, 2025 | 8.37 | 8.55 | 8.37 | 8.54 | 8.54 | 0.12% | 28,466,514 |
| Jul 18, 2025 | 8.61 | 8.67 | 8.52 | 8.53 | 8.53 | -0.81% | 29,436,018 |
| Jul 17, 2025 | 8.55 | 8.63 | 8.50 | 8.60 | 8.60 | 0.70% | 32,357,698 |
| Jul 16, 2025 | 8.51 | 8.63 | 8.50 | 8.54 | 8.54 | -0.81% | 38,748,373 |
| Jul 15, 2025 | 8.42 | 8.72 | 8.22 | 8.61 | 8.61 | 2.38% | 76,719,853 |
| Jul 14, 2025 | 8.48 | 8.50 | 8.33 | 8.41 | 8.41 | -0.59% | 32,834,468 |
| Jul 11, 2025 | 8.41 | 8.50 | 8.35 | 8.46 | 8.46 | 0.48% | 38,111,260 |
| Jul 10, 2025 | 8.53 | 8.58 | 8.36 | 8.42 | 8.42 | -1.41% | 47,650,744 |
| Jul 9, 2025 | 8.73 | 8.75 | 8.50 | 8.54 | 8.54 | -2.40% | 59,005,252 |
| Jul 8, 2025 | 8.61 | 8.78 | 8.59 | 8.75 | 8.75 | 1.04% | 49,122,236 |
| Jul 7, 2025 | 8.53 | 8.69 | 8.50 | 8.66 | 8.66 | 0.46% | 41,573,279 |
| Jul 4, 2025 | 9.00 | 9.00 | 8.60 | 8.62 | 8.62 | -4.33% | 86,108,964 |
| Jul 3, 2025 | 8.99 | 9.23 | 8.95 | 9.01 | 9.01 | 0.33% | 62,708,762 |
| Jul 2, 2025 | 9.16 | 9.28 | 8.92 | 8.98 | 8.98 | -1.54% | 67,089,780 |
| Jul 1, 2025 | 9.16 | 9.26 | 8.97 | 9.12 | 9.12 | -1.19% | 78,195,097 |
| Jun 30, 2025 | 9.28 | 9.31 | 9.13 | 9.23 | 9.23 | -0.43% | 89,096,912 |
| Jun 27, 2025 | 9.05 | 9.47 | 8.89 | 9.27 | 9.27 | 1.87% | 137,414,264 |
| Jun 26, 2025 | 9.06 | 9.37 | 8.95 | 9.10 | 9.10 | 0.55% | 128,513,054 |
| Jun 25, 2025 | 9.03 | 9.12 | 8.91 | 9.05 | 9.05 | -0.88% | 106,232,104 |
| Jun 24, 2025 | 8.74 | 9.27 | 8.72 | 9.13 | 9.13 | 3.40% | 134,172,350 |
| Jun 23, 2025 | 8.50 | 8.85 | 8.47 | 8.83 | 8.83 | 4.00% | 92,937,296 |
| Jun 20, 2025 | 8.88 | 8.96 | 8.45 | 8.49 | 8.49 | -2.53% | 96,235,992 |
| Jun 19, 2025 | 9.06 | 9.47 | 8.70 | 8.71 | 8.71 | -4.81% | 153,639,147 |
| Jun 18, 2025 | 8.89 | 9.41 | 8.74 | 9.15 | 9.15 | 1.67% | 169,534,512 |
| Jun 17, 2025 | 8.89 | 9.08 | 8.73 | 9.00 | 9.00 | - | 186,543,899 |
| Jun 16, 2025 | 8.11 | 9.00 | 8.11 | 9.00 | 9.00 | 10.02% | 144,253,287 |
| Jun 13, 2025 | 8.41 | 8.55 | 8.14 | 8.18 | 8.18 | -4.55% | 95,878,308 |
| Jun 12, 2025 | 8.65 | 9.13 | 8.52 | 8.57 | 8.57 | -2.28% | 151,329,925 |
| Jun 11, 2025 | 8.54 | 8.80 | 8.38 | 8.77 | 8.77 | 1.27% | 136,905,104 |
| Jun 10, 2025 | 8.45 | 8.67 | 8.36 | 8.66 | 8.66 | 2.73% | 174,562,264 |
| Jun 9, 2025 | 8.35 | 8.53 | 8.35 | 8.43 | 8.43 | -0.24% | 95,621,451 |
| Jun 6, 2025 | 8.61 | 8.75 | 8.36 | 8.45 | 8.45 | -1.40% | 200,790,469 |
| Jun 5, 2025 | 7.78 | 8.57 | 7.71 | 8.57 | 8.57 | 10.01% | 205,314,824 |
| Jun 4, 2025 | 7.77 | 7.91 | 7.76 | 7.79 | 7.79 | -0.76% | 45,259,640 |
| Jun 3, 2025 | 7.81 | 8.02 | 7.77 | 7.85 | 7.85 | 0.26% | 52,381,700 |
| May 30, 2025 | 7.85 | 8.03 | 7.76 | 7.83 | 7.83 | -1.14% | 53,943,410 |
| May 29, 2025 | 7.68 | 7.98 | 7.64 | 7.92 | 7.92 | 3.13% | 65,542,441 |
| May 28, 2025 | 7.78 | 7.88 | 7.64 | 7.68 | 7.68 | -2.66% | 49,695,850 |
| May 27, 2025 | 7.70 | 8.08 | 7.53 | 7.89 | 7.89 | 2.73% | 71,909,208 |
| May 26, 2025 | 7.54 | 7.74 | 7.48 | 7.68 | 7.68 | 3.78% | 47,230,330 |
| May 23, 2025 | 7.65 | 7.70 | 7.38 | 7.40 | 7.40 | -3.77% | 46,511,263 |