Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 4.990
+0.060 (1.22%)
Jul 10, 2026, 3:06 PM CST
SHE:002676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.91 | 5.10 | 4.80 | 4.99 | 4.99 | 1.22% | 13,992,000 |
| Jul 9, 2026 | 4.90 | 4.99 | 4.77 | 4.93 | 4.93 | -0.20% | 11,206,600 |
| Jul 8, 2026 | 5.01 | 5.04 | 4.90 | 4.94 | 4.94 | -1.20% | 10,478,100 |
| Jul 7, 2026 | 5.15 | 5.21 | 5.00 | 5.00 | 5.00 | -3.66% | 13,954,500 |
| Jul 6, 2026 | 5.30 | 5.37 | 5.19 | 5.19 | 5.19 | -2.63% | 13,269,300 |
| Jul 3, 2026 | 5.22 | 5.38 | 5.17 | 5.33 | 5.33 | 2.11% | 18,387,700 |
| Jul 2, 2026 | 5.25 | 5.45 | 5.15 | 5.22 | 5.22 | - | 20,132,760 |
| Jul 1, 2026 | 5.01 | 5.35 | 4.91 | 5.22 | 5.22 | 4.82% | 25,675,550 |
| Jun 30, 2026 | 4.81 | 5.14 | 4.77 | 4.98 | 4.98 | 2.68% | 19,423,790 |
| Jun 29, 2026 | 4.77 | 4.92 | 4.67 | 4.85 | 4.85 | 2.54% | 17,724,850 |
| Jun 26, 2026 | 4.84 | 4.93 | 4.73 | 4.73 | 4.73 | -1.66% | 14,263,300 |
| Jun 25, 2026 | 4.94 | 5.09 | 4.80 | 4.81 | 4.81 | -3.61% | 18,267,150 |
| Jun 24, 2026 | 5.13 | 5.18 | 4.96 | 4.99 | 4.99 | -2.92% | 15,030,526 |
| Jun 23, 2026 | 5.10 | 5.30 | 5.07 | 5.14 | 5.14 | -0.39% | 17,597,800 |
| Jun 22, 2026 | 5.11 | 5.16 | 4.94 | 5.16 | 5.16 | - | 20,840,380 |
| Jun 18, 2026 | 5.40 | 5.41 | 5.13 | 5.16 | 5.16 | -4.44% | 16,667,580 |
| Jun 17, 2026 | 5.61 | 5.66 | 5.40 | 5.40 | 5.40 | -4.93% | 16,414,140 |
| Jun 16, 2026 | 5.75 | 5.75 | 5.58 | 5.68 | 5.68 | -1.90% | 14,591,010 |
| Jun 15, 2026 | 5.62 | 5.79 | 5.60 | 5.79 | 5.79 | 2.84% | 16,762,870 |
| Jun 12, 2026 | 5.66 | 5.69 | 5.53 | 5.63 | 5.63 | 1.44% | 15,912,400 |
| Jun 11, 2026 | 5.60 | 5.67 | 5.45 | 5.55 | 5.55 | -2.63% | 17,138,070 |
| Jun 10, 2026 | 5.87 | 5.94 | 5.58 | 5.70 | 5.70 | -1.89% | 32,280,600 |
| Jun 9, 2026 | 5.33 | 5.82 | 5.31 | 5.82 | 5.81 | 10.02% | 20,183,750 |
| Jun 8, 2026 | 5.50 | 5.57 | 5.25 | 5.29 | 5.28 | -5.87% | 17,706,061 |
| Jun 5, 2026 | 5.55 | 5.68 | 5.45 | 5.62 | 5.61 | 0.54% | 17,089,950 |
| Jun 4, 2026 | 5.44 | 5.62 | 5.40 | 5.59 | 5.58 | 2.95% | 20,309,630 |
| Jun 3, 2026 | 5.39 | 5.47 | 5.34 | 5.43 | 5.42 | 0.56% | 9,374,140 |
| Jun 2, 2026 | 5.52 | 5.54 | 5.35 | 5.40 | 5.39 | -2.17% | 11,937,900 |
| Jun 1, 2026 | 5.32 | 5.56 | 5.29 | 5.52 | 5.51 | 3.56% | 14,202,080 |
| May 29, 2026 | 5.48 | 5.54 | 5.31 | 5.33 | 5.32 | -2.56% | 13,546,600 |
| May 28, 2026 | 5.44 | 5.53 | 5.37 | 5.47 | 5.46 | 0.74% | 13,749,300 |
| May 27, 2026 | 5.61 | 5.64 | 5.39 | 5.43 | 5.42 | -3.04% | 16,326,600 |
| May 26, 2026 | 5.69 | 5.69 | 5.52 | 5.60 | 5.59 | -2.10% | 14,610,000 |
| May 25, 2026 | 5.84 | 5.87 | 5.67 | 5.72 | 5.71 | -2.22% | 13,661,800 |
| May 22, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.84 | 0.86% | 12,076,490 |
| May 21, 2026 | 6.04 | 6.05 | 5.79 | 5.80 | 5.79 | -3.65% | 15,331,070 |
| May 20, 2026 | 6.06 | 6.08 | 5.96 | 6.02 | 6.01 | -1.47% | 14,905,360 |
| May 19, 2026 | 5.99 | 6.14 | 5.96 | 6.11 | 6.10 | 1.50% | 15,487,550 |
| May 18, 2026 | 6.25 | 6.25 | 5.95 | 6.02 | 6.01 | -3.99% | 25,770,650 |
| May 15, 2026 | 6.25 | 6.42 | 6.22 | 6.27 | 6.26 | -0.79% | 29,640,680 |
| May 14, 2026 | 6.72 | 6.74 | 6.30 | 6.32 | 6.31 | -5.95% | 43,379,220 |
| May 13, 2026 | 7.21 | 7.28 | 6.66 | 6.72 | 6.71 | -7.44% | 68,535,000 |
| May 12, 2026 | 7.66 | 7.66 | 7.21 | 7.26 | 7.25 | -5.10% | 53,251,100 |
| May 11, 2026 | 8.15 | 8.19 | 7.61 | 7.65 | 7.64 | -6.13% | 56,653,940 |
| May 8, 2026 | 7.75 | 8.23 | 7.70 | 8.15 | 8.14 | 4.35% | 62,761,950 |
| May 7, 2026 | 7.44 | 7.85 | 7.37 | 7.81 | 7.80 | 4.55% | 44,403,890 |
| May 6, 2026 | 7.10 | 7.47 | 7.06 | 7.47 | 7.46 | 4.92% | 32,634,540 |
| Apr 30, 2026 | 7.06 | 7.18 | 7.05 | 7.12 | 7.11 | 0.14% | 15,662,500 |
| Apr 29, 2026 | 7.03 | 7.18 | 7.03 | 7.11 | 7.10 | 0.42% | 13,336,600 |
| Apr 28, 2026 | 7.02 | 7.19 | 6.87 | 7.08 | 7.07 | 0.43% | 23,914,250 |