Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 7.54
-0.31 (-3.95%)
Mar 10, 2026, 2:45 PM CST
SHE:300044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.77 | 7.94 | 7.66 | 7.85 | 7.85 | -2.61% | 28,394,230 |
| Mar 6, 2026 | 7.91 | 8.17 | 7.87 | 8.06 | 8.06 | 0.12% | 28,739,519 |
| Mar 5, 2026 | 7.50 | 8.19 | 7.45 | 8.05 | 8.05 | 6.62% | 40,812,190 |
| Mar 4, 2026 | 6.99 | 7.57 | 6.96 | 7.55 | 7.55 | 4.86% | 41,723,850 |
| Mar 3, 2026 | 7.99 | 8.00 | 7.20 | 7.20 | 7.20 | -8.86% | 59,240,710 |
| Mar 2, 2026 | 7.97 | 8.18 | 7.73 | 7.90 | 7.90 | -3.78% | 47,579,970 |
| Feb 27, 2026 | 8.18 | 8.45 | 8.10 | 8.21 | 8.21 | 0.74% | 44,390,110 |
| Feb 26, 2026 | 7.41 | 8.28 | 7.41 | 8.15 | 8.15 | 9.25% | 55,431,580 |
| Feb 25, 2026 | 7.49 | 7.54 | 7.32 | 7.46 | 7.46 | -1.58% | 35,556,320 |
| Feb 24, 2026 | 7.50 | 7.73 | 7.25 | 7.58 | 7.58 | 4.99% | 48,883,990 |
| Feb 13, 2026 | 7.51 | 7.63 | 7.17 | 7.22 | 7.22 | -2.83% | 50,633,380 |
| Feb 12, 2026 | 7.70 | 7.72 | 7.26 | 7.43 | 7.43 | -2.88% | 59,057,544 |
| Feb 11, 2026 | 7.29 | 7.65 | 7.20 | 7.65 | 7.65 | 5.52% | 58,921,660 |
| Feb 10, 2026 | 6.89 | 7.26 | 6.84 | 7.25 | 7.25 | 6.30% | 63,081,640 |
| Feb 9, 2026 | 6.92 | 7.38 | 6.55 | 6.82 | 6.82 | -1.59% | 89,715,820 |
| Feb 6, 2026 | 6.40 | 6.98 | 6.40 | 6.93 | 6.93 | 6.94% | 62,473,050 |
| Feb 5, 2026 | 6.50 | 6.68 | 6.43 | 6.48 | 6.48 | - | 50,956,955 |
| Feb 4, 2026 | 6.11 | 6.55 | 6.09 | 6.48 | 6.48 | 6.23% | 63,857,019 |
| Feb 3, 2026 | 6.01 | 6.23 | 5.95 | 6.10 | 6.10 | 2.01% | 50,809,060 |
| Feb 2, 2026 | 6.10 | 6.14 | 5.80 | 5.98 | 5.98 | -4.32% | 63,852,960 |
| Jan 30, 2026 | 6.26 | 7.00 | 6.02 | 6.25 | 6.25 | 4.87% | 116,823,300 |
| Jan 29, 2026 | 6.11 | 6.11 | 5.88 | 5.96 | 5.96 | -3.25% | 45,028,400 |
| Jan 28, 2026 | 6.10 | 6.36 | 5.80 | 6.16 | 6.16 | 1.32% | 63,326,590 |
| Jan 27, 2026 | 5.94 | 6.20 | 5.66 | 6.08 | 6.08 | 8.19% | 67,654,870 |
| Jan 26, 2026 | 6.61 | 7.06 | 5.26 | 5.62 | 5.62 | -14.33% | 120,633,214 |
| Jan 23, 2026 | 6.13 | 7.11 | 6.05 | 6.56 | 6.56 | 8.79% | 94,214,330 |
| Jan 22, 2026 | 5.84 | 6.06 | 5.75 | 6.03 | 6.03 | 4.51% | 53,410,830 |
| Jan 21, 2026 | 5.54 | 5.94 | 5.54 | 5.77 | 5.77 | 2.49% | 62,252,062 |
| Jan 20, 2026 | 5.48 | 5.75 | 5.46 | 5.63 | 5.63 | 4.26% | 63,377,120 |
| Jan 19, 2026 | 5.74 | 5.86 | 5.38 | 5.40 | 5.40 | -8.16% | 88,341,880 |
| Jan 16, 2026 | 5.88 | 6.21 | 5.87 | 5.88 | 5.88 | -1.01% | 66,907,440 |
| Jan 15, 2026 | 6.11 | 6.21 | 5.90 | 5.94 | 5.94 | -3.73% | 66,439,680 |
| Jan 14, 2026 | 5.91 | 6.24 | 5.69 | 6.17 | 6.17 | 4.58% | 108,374,800 |
| Jan 13, 2026 | 5.69 | 5.90 | 5.32 | 5.90 | 5.90 | 4.98% | 115,960,600 |
| Jan 12, 2026 | 5.50 | 6.10 | 5.42 | 5.62 | 5.62 | 8.70% | 139,795,600 |
| Jan 9, 2026 | 4.79 | 5.17 | 4.53 | 5.17 | 5.17 | 19.95% | 146,588,700 |
| Jan 8, 2026 | 3.97 | 4.38 | 3.92 | 4.31 | 4.31 | 8.02% | 55,930,500 |
| Jan 7, 2026 | 4.02 | 4.08 | 3.98 | 3.99 | 3.99 | -1.72% | 18,602,400 |
| Jan 6, 2026 | 3.94 | 4.11 | 3.93 | 4.06 | 4.06 | 3.05% | 24,219,891 |
| Jan 5, 2026 | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | -1.25% | 21,254,400 |
| Dec 31, 2025 | 3.82 | 4.08 | 3.75 | 3.99 | 3.99 | 5.28% | 35,497,420 |
| Dec 30, 2025 | 3.87 | 3.90 | 3.78 | 3.79 | 3.79 | -2.82% | 19,285,800 |
| Dec 29, 2025 | 3.98 | 3.98 | 3.77 | 3.90 | 3.90 | -1.76% | 31,066,070 |
| Dec 26, 2025 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -0.50% | 14,142,910 |
| Dec 25, 2025 | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | - | 14,955,620 |
| Dec 24, 2025 | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | - | 11,836,410 |
| Dec 23, 2025 | 4.04 | 4.06 | 3.97 | 3.99 | 3.99 | -2.21% | 17,560,580 |
| Dec 22, 2025 | 4.03 | 4.14 | 4.00 | 4.08 | 4.08 | 0.99% | 16,933,320 |
| Dec 19, 2025 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | 0.75% | 11,556,790 |
| Dec 18, 2025 | 4.09 | 4.12 | 4.00 | 4.01 | 4.01 | -1.47% | 15,497,680 |