Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 7.47
+0.18 (2.47%)
Mar 10, 2026, 3:04 PM CST
SHE:002676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.36 | 7.48 | 7.35 | 7.47 | 7.47 | 2.47% | 9,495,850 |
| Mar 9, 2026 | 7.40 | 7.40 | 7.18 | 7.29 | 7.29 | -2.15% | 10,986,490 |
| Mar 6, 2026 | 7.27 | 7.53 | 7.26 | 7.45 | 7.45 | 2.19% | 10,792,800 |
| Mar 5, 2026 | 7.32 | 7.40 | 7.24 | 7.29 | 7.29 | 1.11% | 9,844,800 |
| Mar 4, 2026 | 7.15 | 7.30 | 7.13 | 7.21 | 7.21 | -0.41% | 10,045,140 |
| Mar 3, 2026 | 7.61 | 7.65 | 7.24 | 7.24 | 7.24 | -4.61% | 16,009,580 |
| Mar 2, 2026 | 7.80 | 7.85 | 7.58 | 7.59 | 7.59 | -4.53% | 16,647,790 |
| Feb 27, 2026 | 7.98 | 7.98 | 7.85 | 7.95 | 7.95 | -0.13% | 9,401,541 |
| Feb 26, 2026 | 8.05 | 8.06 | 7.93 | 7.96 | 7.96 | -1.12% | 10,113,500 |
| Feb 25, 2026 | 8.07 | 8.14 | 8.01 | 8.05 | 8.05 | -0.12% | 7,986,398 |
| Feb 24, 2026 | 8.06 | 8.08 | 7.94 | 8.06 | 8.06 | 1.90% | 9,664,869 |
| Feb 13, 2026 | 7.89 | 8.10 | 7.85 | 7.91 | 7.91 | -0.13% | 10,989,480 |
| Feb 12, 2026 | 8.06 | 8.08 | 7.91 | 7.92 | 7.92 | -1.98% | 12,521,000 |
| Feb 11, 2026 | 8.09 | 8.12 | 8.05 | 8.08 | 8.08 | -0.25% | 6,860,700 |
| Feb 10, 2026 | 8.07 | 8.24 | 8.03 | 8.10 | 8.10 | 0.50% | 11,384,060 |
| Feb 9, 2026 | 8.06 | 8.10 | 8.01 | 8.06 | 8.06 | 0.88% | 8,306,000 |
| Feb 6, 2026 | 7.99 | 8.10 | 7.90 | 7.99 | 7.99 | -0.50% | 9,596,600 |
| Feb 5, 2026 | 8.08 | 8.12 | 7.98 | 8.03 | 8.03 | -1.35% | 10,485,600 |
| Feb 4, 2026 | 8.08 | 8.30 | 8.07 | 8.14 | 8.14 | 0.37% | 13,541,900 |
| Feb 3, 2026 | 7.99 | 8.13 | 7.97 | 8.11 | 8.11 | 2.27% | 13,507,100 |
| Feb 2, 2026 | 8.26 | 8.32 | 7.91 | 7.93 | 7.93 | -4.11% | 17,751,400 |
| Jan 30, 2026 | 8.03 | 8.49 | 7.99 | 8.27 | 8.27 | 2.48% | 22,015,220 |
| Jan 29, 2026 | 8.39 | 8.39 | 8.06 | 8.07 | 8.07 | -3.70% | 19,712,770 |
| Jan 28, 2026 | 8.65 | 8.67 | 8.37 | 8.38 | 8.38 | -3.01% | 15,261,500 |
| Jan 27, 2026 | 8.63 | 8.71 | 8.35 | 8.64 | 8.64 | -0.80% | 18,269,860 |
| Jan 26, 2026 | 8.78 | 9.14 | 8.63 | 8.71 | 8.71 | -0.23% | 29,479,390 |
| Jan 23, 2026 | 8.61 | 8.75 | 8.53 | 8.73 | 8.73 | 1.28% | 19,428,340 |
| Jan 22, 2026 | 8.63 | 8.65 | 8.49 | 8.62 | 8.62 | -0.12% | 15,275,380 |
| Jan 21, 2026 | 8.50 | 8.73 | 8.40 | 8.63 | 8.63 | 0.82% | 21,449,100 |
| Jan 20, 2026 | 8.46 | 8.78 | 8.42 | 8.56 | 8.56 | 1.30% | 21,855,500 |
| Jan 19, 2026 | 8.26 | 8.48 | 8.21 | 8.45 | 8.45 | 1.56% | 18,233,360 |
| Jan 16, 2026 | 8.31 | 8.53 | 8.20 | 8.32 | 8.32 | 0.48% | 15,954,800 |
| Jan 15, 2026 | 8.47 | 8.49 | 8.22 | 8.28 | 8.28 | -2.36% | 18,538,949 |
| Jan 14, 2026 | 8.32 | 8.62 | 8.31 | 8.48 | 8.48 | 1.44% | 23,691,700 |
| Jan 13, 2026 | 8.77 | 8.79 | 8.34 | 8.36 | 8.36 | -3.69% | 28,102,700 |
| Jan 12, 2026 | 8.48 | 8.68 | 8.35 | 8.68 | 8.68 | 2.48% | 29,324,399 |
| Jan 9, 2026 | 8.36 | 8.50 | 8.32 | 8.47 | 8.47 | 1.32% | 21,515,450 |
| Jan 8, 2026 | 8.25 | 8.40 | 8.21 | 8.36 | 8.36 | 1.33% | 15,187,890 |
| Jan 7, 2026 | 8.47 | 8.47 | 8.20 | 8.25 | 8.25 | -2.25% | 16,536,280 |
| Jan 6, 2026 | 8.27 | 8.53 | 8.22 | 8.44 | 8.44 | 1.93% | 20,596,750 |
| Jan 5, 2026 | 8.23 | 8.33 | 8.15 | 8.28 | 8.28 | 0.49% | 16,640,500 |
| Dec 31, 2025 | 8.35 | 8.35 | 8.19 | 8.24 | 8.24 | -1.08% | 12,824,000 |
| Dec 30, 2025 | 8.40 | 8.48 | 8.28 | 8.33 | 8.33 | -0.95% | 12,422,040 |
| Dec 29, 2025 | 8.58 | 8.61 | 8.35 | 8.41 | 8.41 | -0.83% | 16,764,890 |
| Dec 26, 2025 | 8.56 | 8.62 | 8.36 | 8.48 | 8.48 | 0.36% | 27,470,100 |
| Dec 25, 2025 | 8.35 | 8.45 | 8.28 | 8.45 | 8.45 | 1.93% | 19,880,050 |
| Dec 24, 2025 | 8.15 | 8.39 | 8.14 | 8.29 | 8.29 | 0.73% | 12,902,530 |
| Dec 23, 2025 | 8.30 | 8.40 | 8.15 | 8.23 | 8.23 | -1.20% | 15,078,900 |
| Dec 22, 2025 | 8.22 | 8.42 | 8.16 | 8.33 | 8.33 | 1.22% | 16,480,780 |
| Dec 19, 2025 | 8.19 | 8.33 | 8.16 | 8.23 | 8.23 | 0.49% | 17,817,850 |