Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 5.47
+0.04 (0.74%)
May 28, 2026, 3:04 PM CST
SHE:002676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.44 | 5.53 | 5.37 | 5.47 | 5.47 | 0.74% | 13,749,300 |
| May 27, 2026 | 5.61 | 5.64 | 5.39 | 5.43 | 5.43 | -3.04% | 16,326,600 |
| May 26, 2026 | 5.69 | 5.69 | 5.52 | 5.60 | 5.60 | -2.10% | 14,610,000 |
| May 25, 2026 | 5.84 | 5.87 | 5.67 | 5.72 | 5.72 | -2.22% | 13,661,800 |
| May 22, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 12,076,490 |
| May 21, 2026 | 6.04 | 6.05 | 5.79 | 5.80 | 5.80 | -3.65% | 15,331,070 |
| May 20, 2026 | 6.06 | 6.08 | 5.96 | 6.02 | 6.02 | -1.47% | 14,905,360 |
| May 19, 2026 | 5.99 | 6.14 | 5.96 | 6.11 | 6.11 | 1.50% | 15,487,550 |
| May 18, 2026 | 6.25 | 6.25 | 5.95 | 6.02 | 6.02 | -3.99% | 25,770,650 |
| May 15, 2026 | 6.25 | 6.42 | 6.22 | 6.27 | 6.27 | -0.79% | 29,640,680 |
| May 14, 2026 | 6.72 | 6.74 | 6.30 | 6.32 | 6.32 | -5.95% | 43,379,220 |
| May 13, 2026 | 7.21 | 7.28 | 6.66 | 6.72 | 6.72 | -7.44% | 68,535,000 |
| May 12, 2026 | 7.66 | 7.66 | 7.21 | 7.26 | 7.26 | -5.10% | 53,251,100 |
| May 11, 2026 | 8.15 | 8.19 | 7.61 | 7.65 | 7.65 | -6.13% | 56,653,940 |
| May 8, 2026 | 7.75 | 8.23 | 7.70 | 8.15 | 8.15 | 4.35% | 62,761,950 |
| May 7, 2026 | 7.44 | 7.85 | 7.37 | 7.81 | 7.81 | 4.55% | 44,403,890 |
| May 6, 2026 | 7.10 | 7.47 | 7.06 | 7.47 | 7.47 | 4.92% | 32,634,540 |
| Apr 30, 2026 | 7.06 | 7.18 | 7.05 | 7.12 | 7.12 | 0.14% | 15,662,500 |
| 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% | 17,949,190 |
| Mar 23, 2026 | 6.58 | 6.66 | 6.30 | 6.35 | 6.35 | -4.80% | 15,094,440 |
| 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 |