Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 7.11
+0.03 (0.42%)
Apr 29, 2026, 3:04 PM CST
SHE:002676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.03 | 7.18 | 7.03 | 7.11 | 7.11 | 0.42% | 13,336,600 |
| Apr 28, 2026 | 7.02 | 7.19 | 6.87 | 7.08 | 7.08 | 0.43% | 23,914,250 |
| Apr 27, 2026 | 6.71 | 7.14 | 6.71 | 7.05 | 7.05 | 4.14% | 24,943,200 |
| Apr 24, 2026 | 6.69 | 6.87 | 6.47 | 6.77 | 6.77 | 1.20% | 19,733,390 |
| Apr 23, 2026 | 6.78 | 6.80 | 6.62 | 6.69 | 6.69 | -1.47% | 13,156,400 |
| Apr 22, 2026 | 6.81 | 6.84 | 6.69 | 6.79 | 6.79 | -0.73% | 11,662,010 |
| Apr 21, 2026 | 6.97 | 6.98 | 6.78 | 6.84 | 6.84 | -2.15% | 13,334,400 |
| Apr 20, 2026 | 6.99 | 7.02 | 6.93 | 6.99 | 6.99 | -0.14% | 9,985,700 |
| Apr 17, 2026 | 6.94 | 7.06 | 6.88 | 7.00 | 7.00 | 0.86% | 14,486,800 |
| Apr 16, 2026 | 6.94 | 7.00 | 6.88 | 6.94 | 6.94 | -0.14% | 12,758,700 |
| Apr 15, 2026 | 7.10 | 7.16 | 6.91 | 6.95 | 6.95 | -1.84% | 16,769,000 |
| Apr 14, 2026 | 7.18 | 7.19 | 6.95 | 7.08 | 7.08 | -0.28% | 17,156,300 |
| Apr 13, 2026 | 6.80 | 7.20 | 6.74 | 7.10 | 7.10 | 3.65% | 23,634,250 |
| Apr 10, 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -3.25% | 21,188,600 |
| Apr 9, 2026 | 6.93 | 7.21 | 6.91 | 7.08 | 7.08 | 1.43% | 33,423,390 |
| Apr 8, 2026 | 6.72 | 7.09 | 6.65 | 6.98 | 6.98 | 5.12% | 29,513,490 |
| Apr 7, 2026 | 6.82 | 6.84 | 6.62 | 6.64 | 6.64 | -2.64% | 19,081,070 |
| Apr 3, 2026 | 6.90 | 7.04 | 6.79 | 6.82 | 6.82 | -2.29% | 30,597,760 |
| Apr 2, 2026 | 6.62 | 7.00 | 6.44 | 6.98 | 6.98 | 5.28% | 35,289,280 |
| Apr 1, 2026 | 6.58 | 6.63 | 6.51 | 6.63 | 6.63 | 2.47% | 8,753,600 |
| Mar 31, 2026 | 6.59 | 6.68 | 6.46 | 6.47 | 6.47 | -1.82% | 8,739,900 |
| 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 |