Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 7.19
-0.04 (-0.55%)
Aug 1, 2025, 3:04 PM CST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.18 | 7.24 | 7.10 | 7.19 | 7.19 | -0.55% | 16,097,540 |
| Jul 31, 2025 | 7.38 | 7.42 | 7.18 | 7.23 | 7.23 | -2.03% | 16,898,850 |
| Jul 30, 2025 | 7.45 | 7.45 | 7.35 | 7.38 | 7.38 | -0.54% | 13,260,010 |
| Jul 29, 2025 | 7.62 | 7.64 | 7.34 | 7.42 | 7.42 | -3.26% | 22,847,800 |
| Jul 28, 2025 | 7.70 | 7.90 | 7.64 | 7.67 | 7.67 | 0.26% | 20,006,040 |
| Jul 25, 2025 | 7.59 | 7.72 | 7.54 | 7.65 | 7.65 | 0.53% | 15,987,200 |
| Jul 24, 2025 | 7.69 | 7.72 | 7.47 | 7.61 | 7.61 | -1.04% | 30,749,430 |
| Jul 23, 2025 | 7.75 | 7.84 | 7.67 | 7.69 | 7.69 | -0.65% | 16,474,560 |
| Jul 22, 2025 | 7.88 | 7.95 | 7.66 | 7.74 | 7.74 | -0.51% | 16,670,777 |
| Jul 21, 2025 | 7.80 | 7.85 | 7.58 | 7.78 | 7.78 | -0.64% | 17,979,060 |
| Jul 18, 2025 | 7.80 | 7.92 | 7.73 | 7.83 | 7.83 | 0.38% | 21,632,450 |
| Jul 17, 2025 | 7.77 | 7.84 | 7.70 | 7.80 | 7.80 | 1.17% | 15,153,980 |
| Jul 16, 2025 | 7.70 | 7.77 | 7.60 | 7.71 | 7.71 | 0.52% | 16,106,000 |
| Jul 15, 2025 | 7.99 | 8.00 | 7.65 | 7.67 | 7.67 | -3.88% | 26,268,300 |
| Jul 14, 2025 | 7.78 | 8.03 | 7.66 | 7.98 | 7.98 | 3.37% | 31,604,710 |
| Jul 11, 2025 | 8.00 | 8.09 | 7.67 | 7.72 | 7.72 | -2.03% | 29,687,010 |
| Jul 10, 2025 | 7.74 | 7.90 | 7.65 | 7.88 | 7.88 | 2.34% | 31,189,970 |
| Jul 9, 2025 | 7.82 | 7.87 | 7.65 | 7.70 | 7.70 | -1.41% | 22,778,145 |
| Jul 8, 2025 | 7.81 | 7.83 | 7.53 | 7.81 | 7.81 | - | 28,413,500 |
| Jul 7, 2025 | 7.89 | 7.91 | 7.71 | 7.81 | 7.81 | 0.77% | 38,478,930 |
| Jul 4, 2025 | 7.90 | 8.09 | 7.64 | 7.75 | 7.75 | -2.64% | 68,660,110 |
| Jul 3, 2025 | 7.30 | 7.96 | 7.28 | 7.96 | 7.96 | 9.94% | 60,445,040 |
| Jul 2, 2025 | 7.15 | 7.28 | 7.10 | 7.24 | 7.24 | 0.42% | 27,385,900 |
| Jul 1, 2025 | 7.30 | 7.32 | 6.93 | 7.21 | 7.21 | -0.28% | 50,174,169 |
| Jun 30, 2025 | 7.64 | 7.79 | 7.20 | 7.23 | 7.23 | -5.12% | 61,584,382 |
| Jun 27, 2025 | 7.42 | 7.82 | 7.28 | 7.62 | 7.62 | 3.67% | 50,770,990 |
| Jun 26, 2025 | 7.13 | 7.50 | 7.07 | 7.35 | 7.35 | 2.37% | 55,924,760 |
| Jun 25, 2025 | 7.24 | 7.49 | 7.03 | 7.18 | 7.18 | - | 84,763,204 |
| Jun 24, 2025 | 6.82 | 7.25 | 6.76 | 7.18 | 7.18 | 5.28% | 69,970,080 |
| Jun 23, 2025 | 6.42 | 7.00 | 6.20 | 6.82 | 6.82 | 6.73% | 71,126,030 |
| Jun 20, 2025 | 6.22 | 6.41 | 6.12 | 6.39 | 6.39 | 2.57% | 50,614,515 |
| Jun 19, 2025 | 6.29 | 6.46 | 6.18 | 6.23 | 6.23 | 0.65% | 78,025,605 |
| Jun 18, 2025 | 5.63 | 6.19 | 5.61 | 6.19 | 6.19 | 9.95% | 44,675,790 |
| Jun 17, 2025 | 5.56 | 5.71 | 5.51 | 5.63 | 5.63 | 1.44% | 11,206,620 |
| Jun 16, 2025 | 5.60 | 5.64 | 5.54 | 5.55 | 5.55 | -1.60% | 9,926,120 |
| Jun 13, 2025 | 5.76 | 5.76 | 5.61 | 5.64 | 5.64 | -2.25% | 8,678,400 |
| Jun 12, 2025 | 5.79 | 5.79 | 5.71 | 5.77 | 5.77 | 0.17% | 7,362,505 |
| Jun 11, 2025 | 5.66 | 5.84 | 5.63 | 5.76 | 5.76 | 1.77% | 9,720,800 |
| Jun 10, 2025 | 5.78 | 5.79 | 5.58 | 5.66 | 5.66 | -1.74% | 9,723,090 |
| Jun 9, 2025 | 5.72 | 5.78 | 5.72 | 5.76 | 5.76 | 0.52% | 5,504,360 |
| Jun 6, 2025 | 5.73 | 5.79 | 5.71 | 5.73 | 5.73 | - | 6,248,604 |
| Jun 5, 2025 | 5.75 | 5.79 | 5.70 | 5.73 | 5.73 | -0.35% | 5,981,400 |
| Jun 4, 2025 | 5.70 | 5.81 | 5.70 | 5.75 | 5.75 | 0.88% | 6,389,760 |
| Jun 3, 2025 | 5.71 | 5.75 | 5.64 | 5.70 | 5.70 | - | 5,662,200 |
| May 30, 2025 | 5.88 | 5.88 | 5.69 | 5.70 | 5.70 | -2.90% | 10,209,954 |
| May 29, 2025 | 5.81 | 5.87 | 5.72 | 5.87 | 5.87 | 2.62% | 9,796,104 |
| May 28, 2025 | 5.78 | 5.87 | 5.70 | 5.72 | 5.71 | -1.38% | 11,330,900 |
| May 27, 2025 | 5.78 | 5.83 | 5.72 | 5.80 | 5.79 | -0.17% | 6,405,600 |
| May 26, 2025 | 5.73 | 5.82 | 5.72 | 5.81 | 5.80 | 0.87% | 6,892,900 |
| May 23, 2025 | 5.79 | 5.93 | 5.76 | 5.76 | 5.75 | -1.20% | 9,466,705 |