Jolywood (Suzhou) Sunwatt Co.,Ltd. (SHE:300393)
China · Delayed Price · Currency is CNY 7.43
-0.01 (-0.13%)
At close: Jan 16, 2026
Jolywood (Suzhou) Sunwatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7.38 | 7.48 | 7.21 | 7.28 | 7.28 | -2.02% | 47,018,190 |
| Jan 16, 2026 | 7.45 | 7.60 | 7.34 | 7.43 | 7.43 | -0.13% | 60,873,420 |
| Jan 15, 2026 | 7.20 | 7.57 | 7.18 | 7.44 | 7.44 | 2.48% | 74,088,990 |
| Jan 14, 2026 | 7.20 | 7.42 | 7.14 | 7.26 | 7.26 | -0.27% | 60,665,730 |
| Jan 13, 2026 | 7.50 | 7.51 | 7.14 | 7.28 | 7.28 | -3.06% | 72,559,110 |
| Jan 12, 2026 | 7.06 | 7.71 | 7.05 | 7.51 | 7.51 | 4.45% | 87,408,500 |
| Jan 9, 2026 | 7.13 | 7.40 | 7.08 | 7.19 | 7.19 | 0.56% | 60,635,570 |
| Jan 8, 2026 | 6.96 | 7.22 | 6.90 | 7.15 | 7.15 | 2.00% | 53,369,911 |
| Jan 7, 2026 | 6.90 | 7.09 | 6.88 | 7.01 | 7.01 | 1.45% | 45,220,855 |
| Jan 6, 2026 | 6.72 | 6.94 | 6.68 | 6.91 | 6.91 | 2.98% | 47,702,170 |
| Jan 5, 2026 | 6.68 | 6.74 | 6.52 | 6.71 | 6.71 | 0.15% | 40,877,120 |
| Dec 31, 2025 | 6.80 | 7.07 | 6.66 | 6.70 | 6.70 | 0.75% | 65,259,730 |
| Dec 30, 2025 | 6.83 | 6.85 | 6.64 | 6.65 | 6.65 | -3.48% | 37,453,830 |
| Dec 29, 2025 | 6.98 | 7.12 | 6.83 | 6.89 | 6.89 | -0.86% | 46,406,940 |
| Dec 26, 2025 | 6.84 | 7.17 | 6.81 | 6.95 | 6.95 | 3.27% | 78,262,550 |
| Dec 25, 2025 | 6.66 | 6.77 | 6.56 | 6.73 | 6.73 | 0.90% | 31,494,223 |
| Dec 24, 2025 | 6.48 | 6.71 | 6.42 | 6.67 | 6.67 | 2.62% | 34,924,700 |
| Dec 23, 2025 | 6.57 | 6.72 | 6.47 | 6.50 | 6.50 | -0.61% | 26,736,500 |
| Dec 22, 2025 | 6.58 | 6.63 | 6.51 | 6.54 | 6.54 | -0.76% | 23,115,180 |
| Dec 19, 2025 | 6.51 | 6.75 | 6.51 | 6.59 | 6.59 | 1.07% | 27,942,179 |
| Dec 18, 2025 | 6.41 | 6.69 | 6.37 | 6.52 | 6.52 | 0.31% | 28,508,150 |
| Dec 17, 2025 | 6.42 | 6.52 | 6.29 | 6.50 | 6.50 | 0.78% | 32,226,880 |
| Dec 16, 2025 | 6.80 | 6.86 | 6.43 | 6.45 | 6.45 | -6.25% | 48,885,660 |
| Dec 15, 2025 | 6.62 | 7.03 | 6.60 | 6.88 | 6.88 | 2.69% | 58,725,140 |
| Dec 12, 2025 | 6.85 | 6.93 | 6.68 | 6.70 | 6.70 | -2.62% | 54,211,630 |
| Dec 11, 2025 | 6.84 | 7.05 | 6.81 | 6.88 | 6.88 | 1.03% | 64,062,757 |
| Dec 10, 2025 | 6.97 | 6.98 | 6.78 | 6.81 | 6.81 | -2.85% | 26,789,563 |
| Dec 9, 2025 | 7.06 | 7.07 | 6.87 | 7.01 | 7.01 | -0.57% | 35,130,610 |
| Dec 8, 2025 | 6.90 | 7.15 | 6.84 | 7.05 | 7.05 | 2.32% | 45,551,410 |
| Dec 5, 2025 | 6.67 | 6.94 | 6.59 | 6.89 | 6.89 | 3.77% | 41,693,600 |
| Dec 4, 2025 | 6.78 | 6.80 | 6.61 | 6.64 | 6.64 | -1.92% | 29,230,160 |
| Dec 3, 2025 | 7.01 | 7.03 | 6.72 | 6.77 | 6.77 | -2.73% | 38,338,320 |
| Dec 2, 2025 | 7.07 | 7.07 | 6.91 | 6.96 | 6.96 | -1.83% | 34,706,130 |
| Dec 1, 2025 | 7.18 | 7.25 | 7.01 | 7.09 | 7.09 | -0.70% | 42,535,440 |
| Nov 28, 2025 | 7.01 | 7.25 | 6.93 | 7.14 | 7.14 | 1.42% | 47,069,980 |
| Nov 27, 2025 | 7.01 | 7.19 | 6.98 | 7.04 | 7.04 | -0.14% | 52,764,070 |
| Nov 26, 2025 | 7.32 | 7.40 | 7.00 | 7.05 | 7.05 | -4.21% | 65,918,290 |
| Nov 25, 2025 | 7.30 | 7.40 | 7.19 | 7.36 | 7.36 | 1.38% | 55,917,010 |
| Nov 24, 2025 | 7.59 | 7.65 | 7.21 | 7.26 | 7.26 | -2.94% | 70,448,050 |
| Nov 21, 2025 | 8.10 | 8.18 | 7.47 | 7.48 | 7.48 | -11.69% | 121,731,500 |
| Nov 20, 2025 | 8.20 | 8.81 | 8.05 | 8.47 | 8.47 | 1.93% | 136,874,700 |
| Nov 19, 2025 | 8.20 | 8.73 | 8.12 | 8.31 | 8.31 | 1.84% | 88,378,740 |
| Nov 18, 2025 | 8.66 | 8.76 | 8.13 | 8.16 | 8.16 | -7.27% | 110,163,700 |
| Nov 17, 2025 | 8.60 | 8.80 | 8.30 | 8.80 | 8.80 | 0.57% | 147,779,600 |
| Nov 14, 2025 | 8.16 | 9.43 | 8.00 | 8.75 | 8.75 | 3.80% | 230,706,900 |
| Nov 13, 2025 | 8.02 | 8.78 | 8.02 | 8.43 | 8.43 | 0.72% | 203,701,200 |
| Nov 12, 2025 | 8.63 | 9.06 | 8.00 | 8.37 | 8.37 | 4.36% | 283,559,200 |
| Nov 11, 2025 | 6.70 | 8.02 | 6.70 | 8.02 | 8.02 | 20.06% | 103,977,700 |
| Nov 10, 2025 | 6.60 | 6.76 | 6.57 | 6.68 | 6.68 | 1.37% | 39,892,640 |
| Nov 7, 2025 | 6.45 | 6.65 | 6.43 | 6.59 | 6.59 | 1.38% | 35,094,230 |