Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 5.35
+0.07 (1.33%)
Oct 9, 2026, 3:04 PM CST
SHE:002676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.20 | 5.36 | 5.13 | 5.35 | 5.35 | 1.33% | 12,720,900 |
| Oct 8, 2026 | 5.18 | 5.39 | 5.17 | 5.28 | 5.28 | 2.33% | 13,132,000 |
| Sep 30, 2026 | 5.20 | 5.23 | 5.11 | 5.16 | 5.16 | -0.58% | 8,935,160 |
| Sep 29, 2026 | 5.22 | 5.31 | 5.17 | 5.19 | 5.19 | -0.95% | 8,594,800 |
| Sep 28, 2026 | 5.23 | 5.29 | 5.12 | 5.24 | 5.24 | -0.38% | 9,840,398 |
| Sep 24, 2026 | 5.30 | 5.37 | 5.26 | 5.26 | 5.26 | -0.75% | 9,196,400 |
| Sep 23, 2026 | 5.35 | 5.38 | 5.29 | 5.30 | 5.30 | -0.75% | 7,985,099 |
| Sep 22, 2026 | 5.44 | 5.44 | 5.33 | 5.34 | 5.34 | -1.29% | 8,369,500 |
| Sep 21, 2026 | 5.28 | 5.43 | 5.28 | 5.41 | 5.41 | 1.12% | 11,859,100 |
| Sep 18, 2026 | 5.28 | 5.39 | 5.24 | 5.35 | 5.35 | 1.71% | 12,310,800 |
| Sep 17, 2026 | 5.14 | 5.31 | 5.10 | 5.26 | 5.26 | 1.74% | 10,979,483 |
| Sep 16, 2026 | 5.04 | 5.19 | 4.99 | 5.17 | 5.17 | 1.97% | 7,881,400 |
| Sep 15, 2026 | 5.17 | 5.19 | 5.05 | 5.07 | 5.07 | -1.93% | 9,405,019 |
| Sep 14, 2026 | 5.16 | 5.21 | 5.14 | 5.17 | 5.17 | -0.58% | 7,939,780 |
| Sep 11, 2026 | 5.24 | 5.27 | 5.09 | 5.20 | 5.20 | -1.33% | 13,578,480 |
| Sep 10, 2026 | 5.37 | 5.38 | 5.25 | 5.27 | 5.27 | -1.50% | 9,037,700 |
| Sep 9, 2026 | 5.36 | 5.38 | 5.30 | 5.35 | 5.35 | -0.56% | 6,999,200 |
| Sep 8, 2026 | 5.22 | 5.41 | 5.19 | 5.38 | 5.38 | 3.46% | 13,792,400 |
| Sep 7, 2026 | 5.21 | 5.25 | 5.19 | 5.20 | 5.20 | -0.19% | 6,534,000 |
| Sep 4, 2026 | 5.23 | 5.30 | 5.19 | 5.21 | 5.21 | - | 8,580,910 |
| Sep 3, 2026 | 5.30 | 5.33 | 5.19 | 5.21 | 5.21 | -0.95% | 8,791,499 |
| Sep 2, 2026 | 5.30 | 5.33 | 5.22 | 5.26 | 5.26 | -1.31% | 8,439,200 |
| Sep 1, 2026 | 5.28 | 5.34 | 5.28 | 5.33 | 5.33 | 0.95% | 9,616,900 |
| Aug 31, 2026 | 5.19 | 5.31 | 5.19 | 5.28 | 5.28 | 0.76% | 12,040,100 |
| Aug 28, 2026 | 5.17 | 5.31 | 5.14 | 5.24 | 5.24 | 1.35% | 12,736,730 |
| Aug 27, 2026 | 5.16 | 5.19 | 5.10 | 5.17 | 5.17 | 0.78% | 9,893,799 |
| Aug 26, 2026 | 5.17 | 5.24 | 5.11 | 5.13 | 5.13 | -0.77% | 9,974,142 |
| Aug 25, 2026 | 5.00 | 5.21 | 5.00 | 5.17 | 5.17 | 2.38% | 15,477,123 |
| Aug 24, 2026 | 5.09 | 5.11 | 4.97 | 5.05 | 5.05 | -0.39% | 11,771,100 |
| Aug 21, 2026 | 5.07 | 5.14 | 4.96 | 5.07 | 5.07 | 0.20% | 17,479,234 |
| Aug 20, 2026 | 4.99 | 5.15 | 4.89 | 5.06 | 5.06 | 1.61% | 19,822,916 |
| Aug 19, 2026 | 5.15 | 5.24 | 4.95 | 4.98 | 4.98 | -4.60% | 26,007,112 |
| Aug 18, 2026 | 5.09 | 5.36 | 5.00 | 5.22 | 5.22 | 2.96% | 31,759,754 |
| Aug 17, 2026 | 5.01 | 5.09 | 4.94 | 5.07 | 5.07 | 1.60% | 10,166,380 |
| Aug 14, 2026 | 4.98 | 5.01 | 4.93 | 4.99 | 4.99 | 0.20% | 6,870,400 |
| Aug 13, 2026 | 5.08 | 5.10 | 4.97 | 4.98 | 4.98 | -1.97% | 10,869,800 |
| Aug 12, 2026 | 5.03 | 5.10 | 5.00 | 5.08 | 5.08 | 0.79% | 7,828,626 |
| Aug 11, 2026 | 5.10 | 5.10 | 4.98 | 5.04 | 5.04 | -1.37% | 7,600,000 |
| Aug 10, 2026 | 5.03 | 5.11 | 4.95 | 5.11 | 5.11 | 2.40% | 10,864,290 |
| Aug 7, 2026 | 5.06 | 5.10 | 4.96 | 4.99 | 4.99 | -0.80% | 7,794,490 |
| Aug 6, 2026 | 5.03 | 5.07 | 4.96 | 5.03 | 5.03 | -0.20% | 7,628,300 |
| Aug 5, 2026 | 5.06 | 5.08 | 4.98 | 5.04 | 5.04 | -0.20% | 8,976,600 |
| Aug 4, 2026 | 5.06 | 5.08 | 4.99 | 5.05 | 5.05 | - | 8,162,700 |
| Aug 3, 2026 | 4.88 | 5.06 | 4.86 | 5.05 | 5.05 | 3.27% | 12,698,650 |
| Jul 31, 2026 | 4.79 | 4.92 | 4.79 | 4.89 | 4.89 | 2.09% | 9,817,040 |
| Jul 30, 2026 | 4.80 | 4.90 | 4.74 | 4.79 | 4.79 | -0.83% | 9,505,539 |
| Jul 29, 2026 | 4.78 | 4.86 | 4.74 | 4.83 | 4.83 | 1.68% | 11,690,800 |
| Jul 28, 2026 | 4.66 | 4.82 | 4.66 | 4.75 | 4.75 | 0.85% | 9,954,500 |
| Jul 27, 2026 | 4.48 | 4.73 | 4.48 | 4.71 | 4.71 | 4.20% | 11,909,380 |
| Jul 24, 2026 | 4.62 | 4.65 | 4.51 | 4.52 | 4.52 | -2.80% | 9,464,500 |