Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 8.63
+0.07 (0.82%)
Jan 21, 2026, 3:04 PM CST
SHE:002676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.31 | 8.73 | 8.31 | 8.63 | - | 0.82% | 15,057,200 |
| 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 |
| Dec 18, 2025 | 8.39 | 8.45 | 8.15 | 8.19 | 8.19 | -2.27% | 23,639,050 |
| Dec 17, 2025 | 8.40 | 8.46 | 8.18 | 8.38 | 8.38 | -0.59% | 21,521,100 |
| Dec 16, 2025 | 8.69 | 8.76 | 8.28 | 8.43 | 8.43 | -3.88% | 43,767,290 |
| Dec 15, 2025 | 7.96 | 8.77 | 7.88 | 8.77 | 8.77 | 10.04% | 30,750,950 |
| Dec 12, 2025 | 7.91 | 8.08 | 7.89 | 7.97 | 7.97 | 0.13% | 11,180,390 |
| Dec 11, 2025 | 8.22 | 8.42 | 7.95 | 7.96 | 7.96 | -2.93% | 20,081,640 |
| Dec 10, 2025 | 8.00 | 8.35 | 7.95 | 8.20 | 8.20 | 2.12% | 24,681,200 |
| Dec 9, 2025 | 7.99 | 8.13 | 7.97 | 8.03 | 8.03 | - | 11,342,900 |
| Dec 8, 2025 | 8.01 | 8.08 | 7.91 | 8.03 | 8.03 | 0.25% | 11,204,900 |
| Dec 5, 2025 | 7.81 | 8.05 | 7.73 | 8.01 | 8.01 | 2.30% | 13,879,550 |
| Dec 4, 2025 | 7.83 | 8.05 | 7.73 | 7.83 | 7.83 | - | 16,742,700 |
| Dec 3, 2025 | 7.86 | 7.90 | 7.74 | 7.83 | 7.83 | -0.38% | 10,922,880 |
| Dec 2, 2025 | 8.04 | 8.05 | 7.80 | 7.86 | 7.86 | -2.00% | 11,778,780 |
| Dec 1, 2025 | 7.99 | 8.03 | 7.92 | 8.02 | 8.02 | 0.75% | 12,130,380 |
| Nov 28, 2025 | 7.80 | 8.03 | 7.75 | 7.96 | 7.96 | 2.45% | 14,357,680 |
| Nov 27, 2025 | 7.83 | 7.91 | 7.77 | 7.77 | 7.77 | -1.02% | 10,445,600 |
| Nov 26, 2025 | 7.95 | 8.10 | 7.83 | 7.85 | 7.85 | -1.13% | 15,147,040 |
| Nov 25, 2025 | 7.99 | 8.08 | 7.94 | 7.94 | 7.94 | 0.38% | 14,885,600 |
| Nov 24, 2025 | 7.80 | 8.01 | 7.78 | 7.91 | 7.91 | 2.20% | 16,890,590 |
| Nov 21, 2025 | 8.09 | 8.16 | 7.68 | 7.74 | 7.74 | -5.26% | 26,384,540 |
| Nov 20, 2025 | 8.35 | 8.43 | 8.13 | 8.17 | 8.17 | -1.45% | 17,214,800 |
| Nov 19, 2025 | 8.59 | 8.70 | 8.25 | 8.29 | 8.29 | -3.94% | 28,653,200 |
| Nov 18, 2025 | 8.99 | 9.02 | 8.60 | 8.63 | 8.63 | -4.00% | 25,022,670 |
| Nov 17, 2025 | 9.23 | 9.29 | 8.96 | 8.99 | 8.99 | -3.54% | 25,747,600 |
| Nov 14, 2025 | 9.61 | 9.63 | 9.30 | 9.32 | 9.32 | -3.82% | 37,131,320 |
| Nov 13, 2025 | 10.00 | 10.00 | 9.60 | 9.69 | 9.69 | -2.02% | 58,569,520 |
| Nov 12, 2025 | 9.75 | 10.43 | 9.60 | 9.89 | 9.89 | 2.17% | 102,285,300 |
| Nov 11, 2025 | 8.81 | 9.68 | 8.60 | 9.68 | 9.68 | 10.00% | 55,932,150 |