Shenzhen Sunway Communication Co., Ltd. (SHE:300136)
China · Delayed Price · Currency is CNY 27.99
-1.66 (-5.60%)
Nov 21, 2025, 3:04 PM CST
SHE:300136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 28.97 | 29.50 | 27.90 | 27.99 | 27.99 | -5.60% | 36,075,500 |
| Nov 20, 2025 | 30.42 | 30.58 | 29.52 | 29.65 | 29.65 | -1.36% | 22,157,930 |
| Nov 19, 2025 | 30.53 | 30.64 | 29.74 | 30.06 | 30.06 | -1.51% | 25,496,210 |
| Nov 18, 2025 | 30.87 | 31.07 | 30.28 | 30.52 | 30.52 | -1.77% | 27,967,950 |
| Nov 17, 2025 | 31.06 | 31.39 | 30.79 | 31.07 | 31.07 | -0.51% | 26,438,660 |
| Nov 14, 2025 | 32.69 | 32.70 | 31.20 | 31.23 | 31.23 | -4.84% | 50,623,690 |
| Nov 13, 2025 | 33.75 | 34.00 | 32.62 | 32.82 | 32.82 | -3.70% | 51,959,230 |
| Nov 12, 2025 | 33.15 | 35.34 | 33.15 | 34.08 | 34.08 | 4.09% | 80,282,040 |
| Nov 11, 2025 | 32.89 | 33.20 | 31.74 | 32.74 | 32.74 | 0.03% | 57,328,900 |
| Nov 10, 2025 | 34.81 | 35.24 | 32.49 | 32.73 | 32.73 | -5.19% | 70,459,660 |
| Nov 7, 2025 | 35.41 | 35.70 | 34.47 | 34.52 | 34.52 | -3.84% | 39,030,950 |
| Nov 6, 2025 | 35.17 | 36.29 | 34.11 | 35.90 | 35.90 | 2.13% | 60,595,300 |
| Nov 5, 2025 | 34.32 | 35.58 | 34.11 | 35.15 | 35.15 | -0.17% | 50,699,250 |
| Nov 4, 2025 | 36.44 | 36.55 | 35.00 | 35.21 | 35.21 | -5.70% | 67,293,050 |
| Nov 3, 2025 | 35.79 | 37.80 | 35.51 | 37.34 | 37.34 | 4.39% | 111,441,800 |
| Oct 31, 2025 | 35.90 | 36.34 | 34.00 | 35.77 | 35.77 | 0.76% | 104,013,300 |
| Oct 30, 2025 | 33.07 | 37.28 | 32.58 | 35.50 | 35.50 | 7.41% | 138,170,900 |
| Oct 29, 2025 | 31.40 | 34.20 | 31.40 | 33.05 | 33.05 | 3.83% | 96,561,970 |
| Oct 28, 2025 | 31.00 | 32.17 | 30.87 | 31.83 | 31.83 | 1.27% | 70,803,520 |
| Oct 27, 2025 | 30.08 | 32.22 | 29.64 | 31.43 | 31.43 | 6.47% | 104,267,000 |
| Oct 24, 2025 | 28.56 | 30.08 | 28.16 | 29.52 | 29.52 | 5.62% | 74,097,330 |
| Oct 23, 2025 | 28.38 | 28.38 | 27.08 | 27.95 | 27.95 | -1.93% | 46,856,880 |
| Oct 22, 2025 | 28.91 | 29.02 | 28.00 | 28.50 | 28.50 | -2.36% | 52,202,650 |
| Oct 21, 2025 | 29.53 | 30.86 | 29.03 | 29.19 | 29.19 | 4.03% | 100,860,400 |
| Oct 20, 2025 | 28.48 | 29.18 | 27.87 | 28.06 | 28.06 | 1.37% | 57,058,090 |
| Oct 17, 2025 | 29.19 | 29.48 | 27.60 | 27.68 | 27.68 | -6.45% | 69,443,920 |
| Oct 16, 2025 | 30.20 | 30.38 | 28.82 | 29.59 | 29.59 | -2.98% | 80,544,960 |
| Oct 15, 2025 | 27.49 | 30.55 | 27.49 | 30.50 | 30.50 | 11.31% | 121,502,300 |
| Oct 14, 2025 | 29.10 | 29.47 | 27.27 | 27.40 | 27.40 | -4.93% | 72,093,060 |
| Oct 13, 2025 | 27.48 | 30.00 | 26.99 | 28.82 | 28.82 | 0.21% | 100,607,700 |
| Oct 10, 2025 | 29.30 | 30.26 | 28.48 | 28.76 | 28.76 | -2.84% | 83,147,760 |
| Oct 9, 2025 | 25.85 | 29.98 | 25.85 | 29.60 | 29.60 | 14.73% | 129,750,000 |
| Sep 30, 2025 | 25.85 | 26.24 | 25.41 | 25.80 | 25.80 | 0.08% | 29,149,700 |
| Sep 29, 2025 | 25.52 | 25.96 | 25.16 | 25.78 | 25.78 | 0.86% | 26,422,650 |
| Sep 26, 2025 | 26.54 | 26.60 | 25.55 | 25.56 | 25.56 | -4.20% | 36,231,200 |
| Sep 25, 2025 | 26.59 | 27.21 | 26.13 | 26.68 | 26.68 | 1.18% | 46,616,360 |
| Sep 24, 2025 | 25.61 | 26.63 | 25.36 | 26.37 | 26.37 | 2.21% | 41,330,500 |
| Sep 23, 2025 | 26.30 | 26.40 | 25.05 | 25.80 | 25.80 | -1.53% | 33,166,270 |
| Sep 22, 2025 | 25.51 | 26.24 | 25.51 | 26.20 | 26.20 | 3.11% | 32,043,870 |
| Sep 19, 2025 | 25.71 | 25.95 | 25.39 | 25.41 | 25.41 | -1.32% | 23,567,000 |
| Sep 18, 2025 | 25.91 | 26.65 | 25.46 | 25.75 | 25.75 | -0.92% | 44,443,080 |
| Sep 17, 2025 | 25.89 | 26.15 | 25.60 | 25.99 | 25.99 | 0.46% | 31,493,390 |
| Sep 16, 2025 | 25.54 | 26.12 | 25.46 | 25.87 | 25.87 | 1.29% | 26,765,070 |
| Sep 15, 2025 | 25.80 | 25.95 | 25.47 | 25.54 | 25.54 | -0.70% | 25,934,310 |
| Sep 12, 2025 | 26.41 | 26.47 | 25.70 | 25.72 | 25.72 | -2.83% | 34,294,890 |
| Sep 11, 2025 | 24.80 | 26.90 | 24.50 | 26.47 | 26.47 | 6.35% | 51,746,680 |
| Sep 10, 2025 | 24.87 | 25.45 | 24.80 | 24.89 | 24.89 | 0.04% | 21,331,280 |
| Sep 9, 2025 | 25.48 | 25.51 | 24.75 | 24.88 | 24.88 | -2.51% | 25,180,500 |
| Sep 8, 2025 | 25.55 | 25.75 | 24.90 | 25.52 | 25.52 | 0.39% | 32,426,730 |
| Sep 5, 2025 | 24.66 | 25.48 | 24.33 | 25.42 | 25.42 | 4.27% | 34,192,350 |