Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 6.03
+0.10 (1.69%)
Jun 5, 2026, 3:08 PM CST
SHE:300044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.33 | 6.54 | 6.20 | 6.25 | 6.25 | -2.19% | 22,379,550 |
| May 20, 2026 | 6.53 | 6.53 | 6.31 | 6.39 | 6.39 | -2.14% | 16,449,220 |
| May 19, 2026 | 6.36 | 6.70 | 6.28 | 6.53 | 6.53 | 2.51% | 24,285,580 |
| May 18, 2026 | 6.61 | 6.75 | 6.20 | 6.37 | 6.37 | -6.73% | 32,423,590 |
| May 15, 2026 | 6.87 | 7.04 | 6.81 | 6.83 | 6.83 | -2.01% | 22,211,300 |
| May 14, 2026 | 6.89 | 7.08 | 6.81 | 6.97 | 6.97 | 1.90% | 26,471,730 |
| May 13, 2026 | 6.89 | 6.98 | 6.77 | 6.84 | 6.84 | -2.43% | 26,621,800 |
| May 12, 2026 | 6.98 | 7.26 | 6.87 | 7.01 | 7.01 | 1.30% | 34,274,370 |
| May 11, 2026 | 6.80 | 7.07 | 6.55 | 6.92 | 6.92 | 6.13% | 37,631,720 |
| May 8, 2026 | 6.16 | 6.73 | 6.11 | 6.52 | 6.52 | 5.16% | 36,575,850 |
| May 7, 2026 | 6.24 | 6.27 | 6.05 | 6.20 | 6.20 | -0.48% | 26,497,290 |
| May 6, 2026 | 6.45 | 6.45 | 6.20 | 6.23 | 6.23 | -3.26% | 30,019,010 |
| Apr 30, 2026 | 6.32 | 6.57 | 6.18 | 6.44 | 6.44 | 2.88% | 28,651,080 |
| Apr 29, 2026 | 6.26 | 6.46 | 6.20 | 6.26 | 6.26 | -1.11% | 25,974,110 |
| Apr 28, 2026 | 6.72 | 6.72 | 6.28 | 6.33 | 6.33 | -5.80% | 31,165,610 |
| Apr 27, 2026 | 6.82 | 6.91 | 6.68 | 6.72 | 6.72 | -3.31% | 21,940,070 |
| Apr 24, 2026 | 6.73 | 7.01 | 6.73 | 6.95 | 6.95 | 3.58% | 27,424,980 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.69 | 6.71 | 6.71 | -3.87% | 31,802,310 |
| Apr 22, 2026 | 6.23 | 7.15 | 6.22 | 6.98 | 6.98 | 12.04% | 63,527,690 |
| Apr 20, 2026 | 6.56 | 6.56 | 6.01 | 6.23 | 6.23 | -6.74% | 57,402,760 |
| Apr 17, 2026 | 6.60 | 6.82 | 6.57 | 6.68 | 6.68 | 1.67% | 29,329,470 |
| Apr 16, 2026 | 6.91 | 6.96 | 6.52 | 6.57 | 6.57 | -6.54% | 46,302,450 |
| Apr 15, 2026 | 6.98 | 7.25 | 6.50 | 7.03 | 7.03 | 0.43% | 52,738,930 |
| Apr 14, 2026 | 7.53 | 7.69 | 7.00 | 7.00 | 7.00 | -9.09% | 66,529,630 |
| Apr 13, 2026 | 8.04 | 8.45 | 7.50 | 7.70 | 7.70 | -5.17% | 62,597,180 |
| Apr 10, 2026 | 7.93 | 8.20 | 7.93 | 8.12 | 8.12 | 2.65% | 31,465,520 |
| Apr 9, 2026 | 7.90 | 8.05 | 7.80 | 7.91 | 7.91 | -0.63% | 25,844,570 |
| Apr 8, 2026 | 7.96 | 8.05 | 7.85 | 7.96 | 7.96 | 1.92% | 26,499,230 |
| Apr 7, 2026 | 7.98 | 8.04 | 7.78 | 7.81 | 7.81 | -3.22% | 24,611,900 |
| Apr 3, 2026 | 8.12 | 8.22 | 7.90 | 8.07 | 8.07 | - | 30,671,690 |
| Apr 2, 2026 | 8.04 | 8.28 | 8.03 | 8.07 | 8.07 | - | 35,939,190 |
| Apr 1, 2026 | 7.85 | 8.11 | 7.76 | 8.07 | 8.07 | 3.59% | 36,050,550 |
| Mar 31, 2026 | 7.54 | 7.95 | 7.45 | 7.79 | 7.79 | 3.45% | 35,360,720 |
| Mar 30, 2026 | 7.49 | 7.64 | 7.37 | 7.53 | 7.53 | -1.95% | 22,981,800 |
| Mar 27, 2026 | 7.50 | 7.84 | 7.47 | 7.68 | 7.68 | 0.52% | 22,903,800 |
| Mar 26, 2026 | 7.79 | 7.91 | 7.54 | 7.64 | 7.64 | -2.68% | 26,283,500 |
| Mar 25, 2026 | 7.30 | 7.85 | 7.30 | 7.85 | 7.85 | 7.68% | 34,920,610 |
| Mar 24, 2026 | 7.25 | 7.34 | 7.13 | 7.29 | 7.29 | 2.82% | 25,804,130 |
| Mar 23, 2026 | 7.54 | 7.60 | 7.00 | 7.09 | 7.09 | -9.91% | 45,839,350 |