Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 6.02
-0.01 (-0.17%)
Sep 18, 2026, 3:04 PM CST
SHE:300044 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5.35 | 5.61 | 5.33 | 5.33 | 5.33 | -0.19% | 20,501,300 |
| Aug 12, 2026 | 5.24 | 5.41 | 5.21 | 5.34 | 5.34 | 3.09% | 17,000,060 |
| Aug 11, 2026 | 5.20 | 5.27 | 5.14 | 5.18 | 5.18 | -0.58% | 9,391,240 |
| Aug 10, 2026 | 5.14 | 5.24 | 5.08 | 5.21 | 5.21 | 0.19% | 11,984,760 |
| Aug 7, 2026 | 5.10 | 5.31 | 5.02 | 5.20 | 5.20 | 0.97% | 21,553,220 |
| Aug 6, 2026 | 5.28 | 5.30 | 5.15 | 5.15 | 5.15 | -3.01% | 20,590,900 |
| Aug 5, 2026 | 5.20 | 5.55 | 5.17 | 5.31 | 5.31 | 1.92% | 25,160,180 |
| Aug 4, 2026 | 5.20 | 5.25 | 5.17 | 5.21 | 5.21 | 0.19% | 12,277,300 |
| Aug 3, 2026 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | 0.39% | 13,496,750 |
| 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 |