Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 5.36
-0.06 (-1.11%)
Aug 28, 2026, 3:04 PM CST
SHE:300044 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |