Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China · Delayed Price · Currency is CNY 6.95
+0.24 (3.58%)
Apr 24, 2026, 3:07 PM CST
SHE:300044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,604,280 |
| 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% | 26,500,132 |
| 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 | - | 30,676,696 |
| 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% | 36,052,750 |
| 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% | 22,903,804 |
| 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% | 34,934,210 |
| Mar 24, 2026 | 7.25 | 7.34 | 7.13 | 7.29 | 7.29 | 2.82% | 25,805,632 |
| Mar 23, 2026 | 7.54 | 7.60 | 7.00 | 7.09 | 7.09 | -9.91% | 45,839,350 |
| Mar 20, 2026 | 7.90 | 8.08 | 7.86 | 7.87 | 7.87 | -1.01% | 30,980,550 |
| Mar 19, 2026 | 7.91 | 8.21 | 7.89 | 7.95 | 7.95 | -0.25% | 33,610,070 |
| Mar 18, 2026 | 7.91 | 8.05 | 7.77 | 7.97 | 7.97 | 0.13% | 27,302,700 |
| Mar 17, 2026 | 7.62 | 8.16 | 7.58 | 7.96 | 7.96 | 5.29% | 45,995,260 |
| Mar 16, 2026 | 7.60 | 7.68 | 7.40 | 7.56 | 7.56 | -0.66% | 24,064,860 |
| Mar 13, 2026 | 7.49 | 7.77 | 7.46 | 7.61 | 7.61 | -0.26% | 33,569,200 |
| Mar 12, 2026 | 7.60 | 7.78 | 7.27 | 7.63 | 7.63 | -0.39% | 45,507,430 |
| Mar 11, 2026 | 7.54 | 7.85 | 7.52 | 7.66 | 7.66 | 2.13% | 34,444,970 |
| 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% | 40,812,190 |
| Mar 4, 2026 | 6.99 | 7.57 | 6.96 | 7.55 | 7.55 | 4.86% | 41,723,850 |
| Mar 3, 2026 | 7.99 | 8.00 | 7.20 | 7.20 | 7.20 | -8.86% | 59,240,710 |
| Mar 2, 2026 | 7.97 | 8.18 | 7.73 | 7.90 | 7.90 | -3.78% | 47,579,970 |
| Feb 27, 2026 | 8.18 | 8.45 | 8.10 | 8.21 | 8.21 | 0.74% | 44,390,110 |
| Feb 26, 2026 | 7.41 | 8.28 | 7.41 | 8.15 | 8.15 | 9.25% | 55,431,580 |
| Feb 25, 2026 | 7.49 | 7.54 | 7.32 | 7.46 | 7.46 | -1.58% | 35,556,320 |
| Feb 24, 2026 | 7.50 | 7.73 | 7.25 | 7.58 | 7.58 | 4.99% | 48,883,990 |
| Feb 13, 2026 | 7.51 | 7.63 | 7.17 | 7.22 | 7.22 | -2.83% | 50,633,380 |
| Feb 12, 2026 | 7.70 | 7.72 | 7.26 | 7.43 | 7.43 | -2.88% | 59,057,544 |
| Feb 11, 2026 | 7.29 | 7.65 | 7.20 | 7.65 | 7.65 | 5.52% | 58,921,660 |
| Feb 10, 2026 | 6.89 | 7.26 | 6.84 | 7.25 | 7.25 | 6.30% | 63,081,640 |
| Feb 9, 2026 | 6.92 | 7.38 | 6.55 | 6.82 | 6.82 | -1.59% | 89,715,820 |
| Feb 6, 2026 | 6.40 | 6.98 | 6.40 | 6.93 | 6.93 | 6.94% | 62,473,050 |
| Feb 5, 2026 | 6.50 | 6.68 | 6.43 | 6.48 | 6.48 | - | 50,956,955 |
| Feb 4, 2026 | 6.11 | 6.55 | 6.09 | 6.48 | 6.48 | 6.23% | 63,857,019 |