Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 6.56
+0.53 (8.79%)
Jan 23, 2026, 3:04 PM CST
SHE:300044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | 1.75% | 13,051,500 |
| Dec 16, 2025 | 4.08 | 4.14 | 4.00 | 4.00 | 4.00 | -2.68% | 18,047,160 |
| Dec 15, 2025 | 4.26 | 4.28 | 4.09 | 4.11 | 4.11 | -3.97% | 23,120,082 |
| Dec 12, 2025 | 4.34 | 4.40 | 4.27 | 4.28 | 4.28 | -1.61% | 13,661,140 |
| Dec 11, 2025 | 4.44 | 4.52 | 4.33 | 4.35 | 4.35 | -1.81% | 17,982,570 |
| Dec 10, 2025 | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | -1.77% | 12,844,100 |
| Dec 9, 2025 | 4.41 | 4.57 | 4.35 | 4.51 | 4.51 | 2.27% | 25,142,610 |
| Dec 8, 2025 | 4.28 | 4.45 | 4.28 | 4.41 | 4.41 | 2.32% | 20,294,600 |
| Dec 5, 2025 | 4.11 | 4.33 | 4.07 | 4.31 | 4.31 | 3.86% | 28,764,960 |
| Dec 4, 2025 | 4.19 | 4.21 | 3.95 | 4.15 | 4.15 | -0.95% | 37,533,420 |
| Dec 3, 2025 | 4.41 | 4.45 | 4.12 | 4.19 | 4.19 | -6.89% | 45,854,080 |
| Dec 2, 2025 | 4.58 | 4.63 | 4.42 | 4.50 | 4.50 | -1.32% | 25,120,540 |
| Dec 1, 2025 | 4.61 | 4.66 | 4.53 | 4.56 | 4.56 | -1.94% | 24,912,500 |
| Nov 28, 2025 | 4.72 | 4.77 | 4.61 | 4.65 | 4.65 | -1.48% | 21,905,560 |
| Nov 27, 2025 | 4.74 | 4.78 | 4.67 | 4.72 | 4.72 | -0.84% | 19,901,250 |
| Nov 26, 2025 | 4.78 | 4.87 | 4.74 | 4.76 | 4.76 | -1.04% | 19,902,600 |
| Nov 25, 2025 | 4.72 | 4.88 | 4.71 | 4.81 | 4.81 | 2.56% | 24,967,900 |
| Nov 24, 2025 | 4.73 | 4.78 | 4.56 | 4.69 | 4.69 | -0.64% | 26,586,470 |
| Nov 21, 2025 | 4.80 | 4.91 | 4.70 | 4.72 | 4.72 | -3.28% | 29,811,420 |
| Nov 20, 2025 | 4.85 | 5.04 | 4.73 | 4.88 | 4.88 | 0.83% | 34,684,670 |
| Nov 19, 2025 | 5.02 | 5.08 | 4.76 | 4.84 | 4.84 | -3.39% | 39,077,200 |
| Nov 18, 2025 | 5.10 | 5.27 | 4.98 | 5.01 | 5.01 | -2.53% | 43,582,480 |
| Nov 17, 2025 | 5.07 | 5.15 | 4.91 | 5.14 | 5.14 | 1.58% | 47,538,550 |
| Nov 14, 2025 | 4.77 | 5.17 | 4.73 | 5.06 | 5.06 | 6.08% | 59,861,880 |
| Nov 13, 2025 | 4.64 | 4.91 | 4.60 | 4.77 | 4.77 | 1.71% | 64,434,090 |