Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 6.83
-0.14 (-2.01%)
May 15, 2026, 3:04 PM CST
SHE:300044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.87 | 7.04 | 6.81 | 6.83 | 6.83 | -2.01% | 22,211,303 |
| May 14, 2026 | 6.89 | 7.08 | 6.81 | 6.97 | 6.97 | 1.90% | 26,473,536 |
| May 13, 2026 | 6.89 | 6.98 | 6.77 | 6.84 | 6.84 | -2.43% | 26,629,500 |
| May 12, 2026 | 6.98 | 7.26 | 6.87 | 7.01 | 7.01 | 1.30% | 34,594,178 |
| May 11, 2026 | 6.80 | 7.07 | 6.55 | 6.92 | 6.92 | 6.13% | 37,904,225 |
| May 8, 2026 | 6.16 | 6.73 | 6.11 | 6.52 | 6.52 | 5.16% | 37,100,350 |
| May 7, 2026 | 6.24 | 6.27 | 6.05 | 6.20 | 6.20 | -0.48% | 26,498,592 |
| May 6, 2026 | 6.45 | 6.45 | 6.20 | 6.23 | 6.23 | -3.26% | 30,028,517 |
| Apr 30, 2026 | 6.32 | 6.57 | 6.18 | 6.44 | 6.44 | 2.88% | 29,015,086 |
| Apr 29, 2026 | 6.26 | 6.46 | 6.20 | 6.26 | 6.26 | -1.11% | 26,362,890 |
| Apr 28, 2026 | 6.72 | 6.72 | 6.28 | 6.33 | 6.33 | -5.80% | 31,495,818 |
| Apr 27, 2026 | 6.82 | 6.91 | 6.68 | 6.72 | 6.72 | -3.31% | 21,941,570 |
| Apr 24, 2026 | 6.73 | 7.01 | 6.73 | 6.95 | 6.95 | 3.58% | 27,741,485 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.69 | 6.71 | 6.71 | -3.87% | 31,820,613 |
| Apr 22, 2026 | 6.23 | 7.15 | 6.22 | 6.98 | 6.98 | 12.04% | 63,531,199 |
| Apr 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Apr 20, 2026 | 6.56 | 6.56 | 6.01 | 6.23 | 6.23 | -6.74% | 57,423,861 |
| Apr 17, 2026 | 6.60 | 6.82 | 6.57 | 6.68 | 6.68 | 1.67% | 29,334,777 |
| Apr 16, 2026 | 6.91 | 6.96 | 6.52 | 6.57 | 6.57 | -6.54% | 46,312,053 |
| Apr 15, 2026 | 6.98 | 7.25 | 6.50 | 7.03 | 7.03 | 0.43% | 52,742,830 |
| Apr 14, 2026 | 7.53 | 7.69 | 7.00 | 7.00 | 7.00 | -9.09% | 68,097,435 |
| Apr 13, 2026 | 8.04 | 8.45 | 7.50 | 7.70 | 7.70 | -5.17% | 63,375,880 |
| Apr 10, 2026 | 7.93 | 8.20 | 7.93 | 8.12 | 8.12 | 2.65% | 31,926,220 |
| Apr 9, 2026 | 7.90 | 8.05 | 7.80 | 7.91 | 7.91 | -0.63% | 25,844,574 |
| Apr 8, 2026 | 7.96 | 8.05 | 7.85 | 7.96 | 7.96 | 1.92% | 26,843,332 |
| Apr 7, 2026 | 7.98 | 8.04 | 7.78 | 7.81 | 7.81 | -3.22% | 24,614,200 |
| Apr 3, 2026 | 8.12 | 8.22 | 7.90 | 8.07 | 8.07 | - | 30,676,696 |
| Apr 2, 2026 | 8.04 | 8.28 | 8.03 | 8.07 | 8.07 | - | 35,941,190 |
| Apr 1, 2026 | 7.85 | 8.11 | 7.76 | 8.07 | 8.07 | 3.59% | 36,344,750 |
| Mar 31, 2026 | 7.54 | 7.95 | 7.45 | 7.79 | 7.79 | 3.45% | 35,844,020 |
| Mar 30, 2026 | 7.49 | 7.64 | 7.37 | 7.53 | 7.53 | -1.95% | 22,981,900 |
| Mar 27, 2026 | 7.50 | 7.84 | 7.47 | 7.68 | 7.68 | 0.52% | 23,374,604 |
| Mar 26, 2026 | 7.79 | 7.91 | 7.54 | 7.64 | 7.64 | -2.68% | 26,284,605 |
| Mar 25, 2026 | 7.30 | 7.85 | 7.30 | 7.85 | 7.85 | 7.68% | 36,114,710 |
| Mar 24, 2026 | 7.25 | 7.34 | 7.13 | 7.29 | 7.29 | 2.82% | 26,154,972 |
| Mar 23, 2026 | 7.54 | 7.60 | 7.00 | 7.09 | 7.09 | -9.91% | 46,255,857 |
| Mar 20, 2026 | 7.90 | 8.08 | 7.86 | 7.87 | 7.87 | -1.01% | 30,982,354 |
| Mar 19, 2026 | 7.91 | 8.21 | 7.89 | 7.95 | 7.95 | -0.25% | 33,634,774 |
| Mar 18, 2026 | 7.91 | 8.05 | 7.77 | 7.97 | 7.97 | 0.13% | 27,305,900 |
| Mar 17, 2026 | 7.62 | 8.16 | 7.58 | 7.96 | 7.96 | 5.29% | 45,996,564 |
| Mar 16, 2026 | 7.60 | 7.68 | 7.40 | 7.56 | 7.56 | -0.66% | 24,065,468 |
| Mar 13, 2026 | 7.49 | 7.77 | 7.46 | 7.61 | 7.61 | -0.26% | 33,569,207 |
| Mar 12, 2026 | 7.60 | 7.78 | 7.27 | 7.63 | 7.63 | -0.39% | 45,508,530 |
| Mar 11, 2026 | 7.54 | 7.85 | 7.52 | 7.66 | 7.66 | 2.13% | 34,448,973 |
| Mar 10, 2026 | 7.89 | 8.06 | 6.88 | 7.50 | 7.50 | -4.46% | 49,370,054 |
| Mar 9, 2026 | 7.77 | 7.94 | 7.66 | 7.85 | 7.85 | -2.61% | 28,394,230 |
| Mar 6, 2026 | 7.91 | 8.17 | 7.87 | 8.06 | 8.06 | 0.12% | 28,739,519 |
| Mar 5, 2026 | 7.50 | 8.19 | 7.45 | 8.05 | 8.05 | 6.62% | 40,813,699 |
| Mar 4, 2026 | 6.99 | 7.57 | 6.96 | 7.55 | 7.55 | 4.86% | 41,725,650 |
| Mar 3, 2026 | 7.99 | 8.00 | 7.20 | 7.20 | 7.20 | -8.86% | 59,243,510 |