Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 5.18
+0.15 (2.98%)
Jul 31, 2026, 3:04 PM CST
SHE:300044 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.10 | 5.28 | 5.07 | 5.18 | 5.18 | 2.98% | 16,193,260 |
| Jul 30, 2026 | 5.14 | 5.21 | 5.03 | 5.03 | 5.03 | -3.08% | 13,323,240 |
| Jul 29, 2026 | 5.16 | 5.22 | 5.12 | 5.19 | 5.19 | 0.39% | 12,093,800 |
| Jul 28, 2026 | 5.00 | 5.34 | 5.00 | 5.17 | 5.17 | 2.38% | 21,431,100 |
| Jul 27, 2026 | 4.90 | 5.08 | 4.89 | 5.05 | 5.05 | 0.20% | 13,859,770 |
| Jul 24, 2026 | 5.09 | 5.18 | 4.98 | 5.04 | 5.04 | -2.14% | 16,394,100 |
| Jul 23, 2026 | 4.88 | 5.22 | 4.84 | 5.15 | 5.15 | 3.21% | 19,392,790 |
| Jul 22, 2026 | 5.12 | 5.22 | 4.97 | 4.99 | 4.99 | -2.54% | 16,776,811 |
| Jul 21, 2026 | 5.09 | 5.19 | 4.60 | 5.12 | 5.12 | -0.19% | 24,581,847 |
| Jul 20, 2026 | 5.41 | 5.48 | 5.10 | 5.13 | 5.13 | -5.00% | 19,715,100 |
| Jul 17, 2026 | 5.42 | 5.60 | 5.19 | 5.40 | 5.40 | -0.37% | 22,277,000 |
| Jul 16, 2026 | 5.63 | 5.63 | 5.42 | 5.42 | 5.42 | -4.91% | 19,565,000 |
| Jul 15, 2026 | 5.10 | 5.83 | 5.06 | 5.70 | 5.70 | 12.20% | 34,087,446 |
| Jul 14, 2026 | 5.50 | 5.52 | 4.93 | 5.08 | 5.08 | -7.47% | 25,990,487 |
| Jul 13, 2026 | 5.70 | 5.83 | 5.49 | 5.49 | 5.49 | -4.52% | 17,563,420 |
| Jul 10, 2026 | 5.55 | 5.95 | 5.52 | 5.75 | 5.75 | 3.60% | 24,740,340 |
| Jul 9, 2026 | 5.69 | 5.81 | 5.54 | 5.55 | 5.55 | -4.15% | 19,967,500 |
| Jul 8, 2026 | 5.76 | 5.97 | 5.65 | 5.79 | 5.79 | 0.35% | 21,736,520 |
| Jul 7, 2026 | 5.63 | 5.96 | 5.42 | 5.77 | 5.77 | 1.23% | 29,153,146 |
| Jul 6, 2026 | 5.65 | 5.79 | 5.41 | 5.70 | 5.70 | 1.79% | 26,092,110 |
| Jul 3, 2026 | 5.64 | 5.81 | 5.53 | 5.60 | 5.60 | -3.11% | 26,287,920 |
| Jul 2, 2026 | 5.50 | 5.98 | 5.42 | 5.78 | 5.78 | 3.96% | 35,225,186 |
| Jul 1, 2026 | 5.00 | 6.07 | 4.92 | 5.56 | 5.56 | 8.17% | 59,754,070 |
| Jun 30, 2026 | 4.26 | 5.14 | 4.25 | 5.14 | 5.14 | 20.09% | 42,707,985 |
| Jun 29, 2026 | 4.47 | 4.50 | 4.24 | 4.28 | 4.28 | -4.04% | 21,403,900 |
| Jun 26, 2026 | 4.56 | 4.76 | 4.41 | 4.46 | 4.46 | -1.55% | 26,025,880 |
| Jun 25, 2026 | 4.85 | 4.90 | 4.17 | 4.53 | 4.53 | -6.21% | 48,612,806 |
| Jun 24, 2026 | 5.07 | 5.07 | 4.80 | 4.83 | 4.83 | -6.58% | 27,163,611 |
| Jun 23, 2026 | 5.12 | 5.33 | 5.12 | 5.17 | 5.17 | 0.19% | 16,382,258 |
| Jun 22, 2026 | 5.42 | 5.42 | 5.09 | 5.16 | 5.16 | -5.32% | 23,837,870 |
| Jun 18, 2026 | 5.41 | 5.54 | 5.41 | 5.45 | 5.45 | -0.55% | 10,487,030 |
| Jun 17, 2026 | 5.61 | 5.66 | 5.47 | 5.48 | 5.48 | -3.52% | 15,139,170 |
| Jun 16, 2026 | 5.65 | 5.81 | 5.57 | 5.68 | 5.68 | -0.53% | 17,404,210 |
| Jun 15, 2026 | 5.55 | 5.81 | 5.52 | 5.71 | 5.71 | 2.88% | 16,101,430 |
| Jun 12, 2026 | 5.51 | 5.71 | 5.45 | 5.55 | 5.55 | 2.40% | 16,812,720 |
| Jun 11, 2026 | 5.36 | 5.53 | 5.22 | 5.42 | 5.42 | 0.37% | 15,928,650 |
| Jun 10, 2026 | 5.71 | 5.74 | 5.30 | 5.40 | 5.40 | -5.43% | 21,781,680 |
| Jun 9, 2026 | 5.75 | 5.79 | 5.62 | 5.71 | 5.71 | -0.35% | 12,631,710 |
| Jun 8, 2026 | 5.80 | 5.93 | 5.69 | 5.73 | 5.73 | -4.98% | 19,364,869 |
| Jun 5, 2026 | 5.90 | 6.15 | 5.87 | 6.03 | 6.03 | 1.69% | 18,211,300 |
| Jun 4, 2026 | 6.04 | 6.04 | 5.92 | 5.93 | 5.93 | -2.79% | 13,163,700 |
| Jun 3, 2026 | 5.99 | 6.25 | 5.98 | 6.10 | 6.10 | 2.35% | 20,068,520 |
| Jun 2, 2026 | 6.03 | 6.04 | 5.84 | 5.96 | 5.96 | -0.67% | 14,624,480 |
| Jun 1, 2026 | 5.64 | 6.10 | 5.60 | 6.00 | 6.00 | 4.17% | 24,343,010 |
| May 29, 2026 | 6.00 | 6.02 | 5.72 | 5.76 | 5.76 | -3.36% | 18,984,560 |
| May 28, 2026 | 5.85 | 6.07 | 5.70 | 5.96 | 5.96 | 0.17% | 21,569,440 |
| May 27, 2026 | 6.13 | 6.17 | 5.90 | 5.95 | 5.95 | -3.57% | 19,395,140 |
| May 26, 2026 | 6.11 | 6.25 | 6.07 | 6.17 | 6.17 | 0.16% | 17,373,700 |
| May 25, 2026 | 6.27 | 6.32 | 6.15 | 6.16 | 6.16 | -2.69% | 18,455,220 |
| May 22, 2026 | 6.21 | 6.37 | 6.16 | 6.33 | 6.33 | 1.28% | 14,923,100 |