Jolywood (Suzhou) Sunwatt Co.,Ltd. (SHE:300393)
China · Delayed Price · Currency is CNY 11.76
-0.23 (-1.92%)
Mar 5, 2026, 4:00 PM EST
Jolywood (Suzhou) Sunwatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.92 | 12.31 | 11.73 | 12.11 | 12.11 | 2.98% | 97,944,220 |
| Mar 5, 2026 | 12.26 | 12.58 | 11.66 | 11.76 | 11.76 | -1.92% | 109,194,200 |
| Mar 4, 2026 | 11.22 | 12.09 | 11.22 | 11.99 | 11.99 | 3.10% | 137,879,700 |
| Mar 3, 2026 | 11.25 | 12.18 | 11.09 | 11.63 | 11.63 | 5.44% | 203,040,700 |
| Mar 2, 2026 | 9.65 | 11.48 | 9.63 | 11.03 | 11.03 | 9.53% | 177,237,900 |
| Feb 27, 2026 | 9.46 | 10.29 | 9.38 | 10.07 | 10.07 | 5.45% | 124,903,900 |
| Feb 26, 2026 | 9.20 | 9.55 | 9.05 | 9.55 | 9.55 | 2.91% | 88,023,510 |
| Feb 25, 2026 | 9.25 | 9.39 | 9.12 | 9.28 | 9.28 | 0.76% | 55,571,280 |
| Feb 24, 2026 | 9.38 | 9.51 | 9.19 | 9.21 | 9.21 | 0.11% | 54,826,760 |
| Feb 13, 2026 | 9.43 | 9.48 | 9.20 | 9.20 | 9.20 | -3.97% | 79,667,700 |
| Feb 12, 2026 | 9.55 | 9.72 | 9.42 | 9.58 | 9.58 | -1.14% | 93,010,370 |
| Feb 11, 2026 | 10.07 | 10.33 | 9.67 | 9.69 | 9.69 | -2.91% | 108,450,900 |
| Feb 10, 2026 | 10.50 | 10.75 | 9.95 | 9.98 | 9.98 | -6.73% | 158,279,900 |
| Feb 9, 2026 | 10.25 | 11.40 | 10.04 | 10.70 | 10.70 | 6.47% | 234,054,852 |
| Feb 6, 2026 | 9.69 | 10.48 | 9.51 | 10.05 | 10.05 | 0.90% | 216,509,900 |
| Feb 5, 2026 | 10.23 | 10.60 | 9.80 | 9.96 | 9.96 | -3.49% | 248,962,300 |
| Feb 4, 2026 | 8.55 | 10.32 | 8.50 | 10.32 | 10.32 | 20.00% | 191,091,021 |
| Feb 3, 2026 | 8.18 | 8.78 | 8.15 | 8.60 | 8.60 | 8.18% | 105,825,200 |
| Feb 2, 2026 | 8.29 | 8.41 | 7.94 | 7.95 | 7.95 | -2.81% | 67,831,860 |
| Jan 30, 2026 | 8.44 | 8.65 | 7.91 | 8.18 | 8.18 | -4.33% | 102,795,800 |
| Jan 29, 2026 | 8.81 | 9.38 | 8.51 | 8.55 | 8.55 | -2.95% | 142,868,500 |
| Jan 28, 2026 | 8.76 | 9.35 | 8.71 | 8.81 | 8.81 | -2.76% | 147,332,500 |
| Jan 27, 2026 | 7.83 | 9.29 | 7.79 | 9.06 | 9.06 | 13.25% | 240,985,100 |
| Jan 26, 2026 | 8.40 | 8.49 | 7.97 | 8.00 | 8.00 | -2.68% | 142,152,700 |
| Jan 23, 2026 | 7.30 | 8.43 | 7.30 | 8.22 | 8.22 | 12.60% | 176,616,100 |
| Jan 22, 2026 | 7.17 | 7.35 | 7.02 | 7.30 | 7.30 | 2.24% | 49,861,430 |
| Jan 21, 2026 | 7.05 | 7.37 | 7.00 | 7.14 | 7.14 | 1.13% | 41,959,930 |
| Jan 20, 2026 | 7.23 | 7.43 | 7.01 | 7.06 | 7.06 | -3.02% | 49,848,260 |
| 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 |