Jolywood (Suzhou) Sunwatt Co.,Ltd. (SHE:300393)
China · Delayed Price · Currency is CNY 6.89
+0.25 (3.77%)
At close: Dec 5, 2025
Jolywood (Suzhou) Sunwatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 6.52 | 6.69 | 6.47 | 6.50 | 6.50 | -0.31% | 38,572,600 |
| Nov 5, 2025 | 6.18 | 6.57 | 6.13 | 6.52 | 6.52 | 4.65% | 50,010,350 |
| Nov 4, 2025 | 6.23 | 6.34 | 6.16 | 6.23 | 6.23 | 0.32% | 28,589,090 |
| Nov 3, 2025 | 6.10 | 6.22 | 6.03 | 6.21 | 6.21 | 2.14% | 30,874,130 |
| Oct 31, 2025 | 6.00 | 6.29 | 6.00 | 6.08 | 6.08 | 1.00% | 34,151,710 |
| Oct 30, 2025 | 6.00 | 6.19 | 5.98 | 6.02 | 6.02 | -0.50% | 33,922,280 |
| Oct 29, 2025 | 5.79 | 6.11 | 5.75 | 6.05 | 6.05 | 3.95% | 43,594,980 |
| Oct 28, 2025 | 5.93 | 5.93 | 5.80 | 5.82 | 5.82 | -1.85% | 28,189,750 |
| Oct 27, 2025 | 6.23 | 6.28 | 5.85 | 5.93 | 5.93 | -6.17% | 57,754,070 |
| Oct 24, 2025 | 6.40 | 6.49 | 6.30 | 6.32 | 6.32 | -1.40% | 18,763,760 |
| Oct 23, 2025 | 6.30 | 6.43 | 6.24 | 6.41 | 6.41 | 0.94% | 17,819,220 |
| Oct 22, 2025 | 6.42 | 6.43 | 6.33 | 6.35 | 6.35 | -1.09% | 13,907,060 |
| Oct 21, 2025 | 6.47 | 6.51 | 6.39 | 6.42 | 6.42 | - | 16,130,100 |
| Oct 20, 2025 | 6.42 | 6.52 | 6.35 | 6.42 | 6.42 | 1.26% | 20,052,310 |
| Oct 17, 2025 | 6.60 | 6.69 | 6.31 | 6.34 | 6.34 | -4.23% | 29,098,710 |
| Oct 16, 2025 | 6.63 | 6.73 | 6.60 | 6.62 | 6.62 | -1.05% | 23,940,840 |
| Oct 15, 2025 | 6.52 | 6.75 | 6.51 | 6.69 | 6.69 | 2.29% | 37,532,170 |
| Oct 14, 2025 | 6.55 | 6.86 | 6.51 | 6.54 | 6.54 | 0.62% | 41,719,070 |
| Oct 13, 2025 | 6.30 | 6.53 | 6.22 | 6.50 | 6.50 | 0.15% | 26,098,340 |
| Oct 10, 2025 | 6.50 | 6.60 | 6.44 | 6.49 | 6.49 | -0.61% | 28,247,600 |
| Oct 9, 2025 | 6.44 | 6.57 | 6.39 | 6.53 | 6.53 | 1.24% | 35,418,950 |
| Sep 30, 2025 | 6.29 | 6.47 | 6.22 | 6.45 | 6.45 | 2.38% | 38,573,550 |
| Sep 29, 2025 | 6.09 | 6.42 | 6.09 | 6.30 | 6.30 | 3.45% | 36,102,270 |
| Sep 26, 2025 | 6.06 | 6.19 | 6.00 | 6.09 | 6.09 | 0.16% | 19,653,900 |
| Sep 25, 2025 | 6.01 | 6.26 | 5.97 | 6.08 | 6.08 | 0.83% | 32,386,690 |
| Sep 24, 2025 | 5.77 | 6.04 | 5.70 | 6.03 | 6.03 | 4.33% | 24,951,230 |
| Sep 23, 2025 | 5.87 | 5.92 | 5.65 | 5.78 | 5.78 | -1.53% | 23,905,500 |
| Sep 22, 2025 | 6.02 | 6.08 | 5.82 | 5.87 | 5.87 | -2.81% | 23,064,950 |
| Sep 19, 2025 | 6.07 | 6.11 | 6.02 | 6.04 | 6.04 | -0.49% | 18,925,810 |