Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 6.59
+0.07 (1.07%)
Mar 31, 2026, 9:25 AM CST
SHE:002676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.48 | 6.59 | 6.43 | 6.59 | 6.59 | 1.07% | 8,327,411 |
| Mar 27, 2026 | 6.42 | 6.56 | 6.42 | 6.52 | 6.52 | 0.31% | 7,918,700 |
| Mar 26, 2026 | 6.58 | 6.70 | 6.48 | 6.50 | 6.50 | -1.52% | 9,733,511 |
| Mar 25, 2026 | 6.59 | 6.62 | 6.54 | 6.60 | 6.60 | 1.07% | 11,308,300 |
| Mar 24, 2026 | 6.49 | 6.57 | 6.37 | 6.53 | 6.53 | 2.83% | 17,949,199 |
| Mar 23, 2026 | 6.58 | 6.66 | 6.30 | 6.35 | 6.35 | -4.80% | 15,094,441 |
| Mar 20, 2026 | 6.90 | 6.93 | 6.67 | 6.67 | 6.67 | -2.91% | 12,628,600 |
| Mar 19, 2026 | 7.06 | 7.10 | 6.84 | 6.87 | 6.87 | -3.65% | 10,928,810 |
| Mar 18, 2026 | 7.07 | 7.13 | 6.99 | 7.13 | 7.13 | 1.57% | 8,409,250 |
| Mar 17, 2026 | 7.20 | 7.22 | 7.02 | 7.02 | 7.02 | -2.09% | 8,489,300 |
| Mar 16, 2026 | 7.20 | 7.22 | 7.11 | 7.17 | 7.17 | - | 7,516,200 |
| Mar 13, 2026 | 7.26 | 7.28 | 7.16 | 7.17 | 7.17 | -0.83% | 7,884,400 |
| Mar 12, 2026 | 7.35 | 7.38 | 7.21 | 7.23 | 7.23 | -2.03% | 9,677,400 |
| Mar 11, 2026 | 7.48 | 7.50 | 7.37 | 7.38 | 7.38 | -1.20% | 7,983,800 |
| 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 |