Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China · Delayed Price · Currency is CNY 5.17
+0.04 (0.78%)
Aug 27, 2026, 3:04 PM CST
SHE:002676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.16 | 5.18 | 5.10 | 5.18 | 5.18 | 0.97% | 6,091,599 |
| 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% | 15,483,523 |
| Aug 24, 2026 | 5.09 | 5.11 | 4.97 | 5.05 | 5.05 | -0.39% | 11,773,500 |
| Aug 21, 2026 | 5.07 | 5.14 | 4.96 | 5.07 | 5.07 | 0.20% | 17,486,834 |
| Aug 20, 2026 | 4.99 | 5.15 | 4.89 | 5.06 | 5.06 | 1.61% | 19,822,910 |
| Aug 19, 2026 | 5.15 | 5.24 | 4.95 | 4.98 | 4.98 | -4.60% | 26,007,110 |
| Aug 18, 2026 | 5.09 | 5.36 | 5.00 | 5.22 | 5.22 | 2.96% | 31,759,750 |
| 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% | 11,705,000 |
| 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% | 11,911,680 |
| Jul 24, 2026 | 4.62 | 4.65 | 4.51 | 4.52 | 4.52 | -2.80% | 9,469,500 |
| Jul 23, 2026 | 4.48 | 4.67 | 4.48 | 4.65 | 4.65 | 2.88% | 11,057,190 |
| Jul 22, 2026 | 4.62 | 4.67 | 4.50 | 4.52 | 4.52 | -2.80% | 11,180,300 |
| Jul 21, 2026 | 4.60 | 4.69 | 4.48 | 4.65 | 4.65 | 0.87% | 15,869,590 |
| Jul 20, 2026 | 4.63 | 4.84 | 4.55 | 4.61 | 4.61 | -1.07% | 16,816,600 |
| Jul 17, 2026 | 4.92 | 5.00 | 4.62 | 4.66 | 4.66 | -5.48% | 17,181,300 |
| Jul 16, 2026 | 4.82 | 5.02 | 4.77 | 4.93 | 4.93 | 1.86% | 12,635,900 |
| Jul 15, 2026 | 4.81 | 4.92 | 4.81 | 4.84 | 4.84 | 0.21% | 9,667,200 |
| Jul 14, 2026 | 4.72 | 4.85 | 4.66 | 4.83 | 4.83 | 1.68% | 9,804,580 |
| Jul 13, 2026 | 4.98 | 4.99 | 4.72 | 4.75 | 4.75 | -4.81% | 12,382,800 |
| 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 |