Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 5.15
-0.07 (-1.34%)
Oct 30, 2026, 3:04 PM CST
SHE:300044 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.11 | 5.24 | 5.11 | 5.15 | 5.15 | -1.34% | 7,834,154 |
| Oct 29, 2026 | 5.16 | 5.36 | 5.13 | 5.22 | 5.22 | 0.58% | 11,437,870 |
| Oct 28, 2026 | 5.19 | 5.27 | 5.14 | 5.19 | 5.19 | -0.57% | 9,062,600 |
| Oct 27, 2026 | 5.02 | 5.41 | 5.02 | 5.22 | 5.22 | 3.16% | 17,166,672 |
| Oct 26, 2026 | 5.19 | 5.20 | 5.06 | 5.06 | 5.06 | -3.07% | 7,837,500 |
| Oct 23, 2026 | 5.11 | 5.23 | 4.98 | 5.22 | 5.22 | 1.16% | 15,135,778 |
| Oct 22, 2026 | 5.57 | 5.57 | 5.16 | 5.16 | 5.16 | -6.69% | 15,401,600 |
| Oct 21, 2026 | 5.65 | 5.68 | 5.52 | 5.53 | 5.53 | -2.12% | 7,193,800 |
| Oct 20, 2026 | 5.67 | 5.71 | 5.62 | 5.65 | 5.65 | -0.18% | 6,465,300 |
| Oct 19, 2026 | 5.65 | 5.70 | 5.56 | 5.66 | 5.66 | -1.22% | 9,285,590 |
| Oct 16, 2026 | 5.66 | 5.80 | 5.59 | 5.73 | 5.73 | 1.96% | 13,034,820 |
| Oct 15, 2026 | 5.61 | 5.79 | 5.57 | 5.62 | 5.62 | -2.77% | 12,262,620 |
| Oct 14, 2026 | 5.64 | 5.97 | 5.53 | 5.78 | 5.78 | 3.40% | 16,315,700 |
| Oct 13, 2026 | 5.52 | 5.65 | 5.31 | 5.59 | 5.59 | 0.18% | 15,389,084 |
| Oct 12, 2026 | 5.73 | 5.76 | 5.58 | 5.58 | 5.58 | -3.46% | 10,772,750 |
| Oct 9, 2026 | 5.81 | 5.82 | 5.60 | 5.78 | 5.78 | 0.17% | 11,922,963 |
| Oct 8, 2026 | 5.86 | 5.92 | 5.77 | 5.77 | 5.77 | -2.20% | 9,196,573 |
| Sep 30, 2026 | 5.90 | 6.00 | 5.88 | 5.90 | 5.90 | - | 8,850,300 |
| Sep 29, 2026 | 5.99 | 6.02 | 5.89 | 5.90 | 5.90 | -1.99% | 9,718,900 |
| Sep 28, 2026 | 6.16 | 6.18 | 5.97 | 6.02 | 6.02 | -1.95% | 11,210,900 |
| Sep 24, 2026 | 6.10 | 6.19 | 6.09 | 6.14 | 6.14 | 0.16% | 8,395,669 |
| Sep 23, 2026 | 6.20 | 6.21 | 6.12 | 6.13 | 6.13 | -1.76% | 12,175,689 |
| Sep 22, 2026 | 6.20 | 6.30 | 6.12 | 6.24 | 6.24 | 1.63% | 20,051,820 |
| Sep 21, 2026 | 6.23 | 6.50 | 6.12 | 6.14 | 6.14 | 1.99% | 31,924,810 |
| Sep 18, 2026 | 6.05 | 6.17 | 6.01 | 6.02 | 6.02 | -0.17% | 14,331,140 |
| Sep 17, 2026 | 6.06 | 6.12 | 6.00 | 6.03 | 6.03 | - | 8,223,600 |
| Sep 16, 2026 | 5.96 | 6.08 | 5.94 | 6.03 | 6.03 | -0.33% | 10,343,805 |
| Sep 15, 2026 | 6.03 | 6.14 | 5.97 | 6.05 | 6.05 | - | 14,522,400 |
| Sep 14, 2026 | 5.85 | 6.12 | 5.72 | 6.05 | 6.05 | 2.72% | 18,364,540 |
| Sep 11, 2026 | 6.03 | 6.10 | 5.89 | 5.89 | 5.89 | -3.13% | 17,527,700 |
| Sep 10, 2026 | 5.91 | 6.19 | 5.87 | 6.08 | 6.08 | 2.88% | 20,553,450 |
| Sep 9, 2026 | 6.01 | 6.02 | 5.87 | 5.91 | 5.91 | -2.80% | 17,250,200 |
| Sep 8, 2026 | 6.08 | 6.33 | 6.02 | 6.08 | 6.08 | 0.33% | 17,915,200 |
| Sep 7, 2026 | 6.11 | 6.17 | 5.93 | 6.06 | 6.06 | -0.66% | 24,964,660 |
| Sep 4, 2026 | 6.02 | 6.20 | 5.96 | 6.10 | 6.10 | 1.67% | 29,313,700 |
| Sep 3, 2026 | 5.58 | 6.30 | 5.58 | 6.00 | 6.00 | 10.29% | 44,772,140 |
| Sep 2, 2026 | 5.30 | 5.52 | 5.30 | 5.44 | 5.44 | 1.49% | 16,691,592 |
| Sep 1, 2026 | 5.74 | 5.74 | 5.35 | 5.36 | 5.36 | -6.13% | 31,439,347 |
| Aug 31, 2026 | 5.30 | 5.73 | 5.27 | 5.71 | 5.71 | 6.53% | 26,208,330 |
| Aug 28, 2026 | 5.41 | 5.45 | 5.35 | 5.36 | 5.36 | -1.11% | 11,334,600 |
| Aug 27, 2026 | 5.37 | 5.55 | 5.35 | 5.42 | 5.42 | 0.93% | 12,948,260 |
| Aug 26, 2026 | 5.38 | 5.55 | 5.36 | 5.37 | 5.37 | 0.19% | 13,084,270 |
| Aug 25, 2026 | 5.39 | 5.50 | 5.32 | 5.36 | 5.36 | -1.47% | 16,274,920 |
| Aug 24, 2026 | 5.11 | 5.58 | 5.10 | 5.44 | 5.44 | 5.63% | 27,449,138 |
| Aug 21, 2026 | 5.06 | 5.18 | 5.02 | 5.15 | 5.15 | 1.18% | 9,047,944 |
| Aug 20, 2026 | 5.06 | 5.20 | 5.05 | 5.09 | 5.09 | 0.59% | 9,855,200 |
| Aug 19, 2026 | 5.19 | 5.20 | 5.05 | 5.06 | 5.06 | -3.07% | 13,349,500 |
| Aug 18, 2026 | 5.20 | 5.31 | 5.16 | 5.22 | 5.22 | -0.19% | 11,412,720 |
| Aug 17, 2026 | 5.28 | 5.29 | 5.19 | 5.23 | 5.23 | -1.13% | 11,560,100 |
| Aug 14, 2026 | 5.32 | 5.37 | 5.22 | 5.29 | 5.29 | -0.75% | 11,696,000 |