Jolywood (Suzhou) Sunwatt Co.,Ltd. (SHE:300393)
China · Delayed Price · Currency is CNY 6.42
+0.08 (1.26%)
At close: Oct 20, 2025
Jolywood (Suzhou) Sunwatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 6.25 | 6.27 | 6.01 | 6.07 | 6.07 | -3.19% | 35,438,180 |
| Sep 17, 2025 | 6.13 | 6.33 | 6.08 | 6.27 | 6.27 | 1.29% | 26,239,640 |
| Sep 16, 2025 | 6.24 | 6.33 | 6.03 | 6.19 | 6.19 | -0.80% | 32,140,510 |
| Sep 15, 2025 | 6.33 | 6.51 | 6.23 | 6.24 | 6.24 | -1.73% | 27,288,080 |
| Sep 12, 2025 | 6.40 | 6.42 | 6.30 | 6.35 | 6.35 | -1.24% | 24,758,360 |
| Sep 11, 2025 | 6.29 | 6.43 | 6.23 | 6.43 | 6.43 | 1.58% | 27,079,450 |
| Sep 10, 2025 | 6.42 | 6.46 | 6.25 | 6.33 | 6.33 | -2.01% | 32,287,400 |
| Sep 9, 2025 | 6.56 | 6.63 | 6.43 | 6.46 | 6.46 | -1.52% | 34,046,070 |
| Sep 8, 2025 | 6.78 | 6.81 | 6.49 | 6.56 | 6.56 | -1.06% | 56,360,210 |
| Sep 5, 2025 | 6.25 | 6.63 | 6.25 | 6.63 | 6.63 | 5.91% | 76,056,280 |
| Sep 4, 2025 | 6.21 | 6.50 | 6.17 | 6.26 | 6.26 | 0.48% | 47,023,610 |
| Sep 3, 2025 | 6.31 | 6.42 | 6.18 | 6.23 | 6.23 | -1.27% | 27,704,840 |
| Sep 2, 2025 | 6.31 | 6.49 | 6.26 | 6.31 | 6.31 | - | 40,177,390 |
| Sep 1, 2025 | 6.26 | 6.32 | 6.19 | 6.31 | 6.31 | 0.80% | 22,911,740 |
| Aug 29, 2025 | 6.28 | 6.37 | 6.20 | 6.26 | 6.26 | -0.95% | 22,443,240 |
| Aug 28, 2025 | 6.25 | 6.36 | 6.09 | 6.32 | 6.32 | 1.28% | 25,111,340 |
| Aug 27, 2025 | 6.41 | 6.52 | 6.21 | 6.24 | 6.24 | -2.80% | 26,555,610 |
| Aug 26, 2025 | 6.38 | 6.46 | 6.30 | 6.42 | 6.42 | 0.31% | 21,700,670 |
| Aug 25, 2025 | 6.36 | 6.50 | 6.32 | 6.40 | 6.40 | 1.59% | 30,141,780 |
| Aug 22, 2025 | 6.22 | 6.32 | 6.22 | 6.30 | 6.30 | 0.80% | 19,649,130 |
| Aug 21, 2025 | 6.24 | 6.32 | 6.22 | 6.25 | 6.25 | -0.48% | 21,704,120 |
| Aug 20, 2025 | 6.29 | 6.38 | 6.18 | 6.28 | 6.28 | 0.48% | 26,752,490 |
| Aug 19, 2025 | 6.26 | 6.29 | 6.20 | 6.25 | 6.25 | -0.16% | 19,173,810 |
| Aug 18, 2025 | 6.16 | 6.29 | 6.16 | 6.26 | 6.26 | 1.95% | 27,285,640 |
| Aug 15, 2025 | 5.95 | 6.19 | 5.94 | 6.14 | 6.14 | 3.37% | 30,483,150 |
| Aug 14, 2025 | 6.15 | 6.16 | 5.94 | 5.94 | 5.94 | -3.26% | 25,118,300 |
| Aug 13, 2025 | 6.15 | 6.19 | 6.08 | 6.14 | 6.14 | 0.33% | 17,230,240 |
| Aug 12, 2025 | 6.25 | 6.25 | 6.10 | 6.12 | 6.12 | -1.77% | 15,198,400 |
| Aug 11, 2025 | 6.14 | 6.25 | 6.12 | 6.23 | 6.23 | 1.80% | 18,413,600 |
| Aug 8, 2025 | 6.08 | 6.21 | 6.05 | 6.12 | 6.12 | 0.49% | 14,362,210 |
| Aug 7, 2025 | 6.18 | 6.22 | 6.05 | 6.09 | 6.09 | -1.30% | 14,698,350 |
| Aug 6, 2025 | 6.15 | 6.18 | 6.08 | 6.17 | 6.17 | 0.33% | 13,143,960 |
| Aug 5, 2025 | 6.12 | 6.15 | 6.08 | 6.15 | 6.15 | 0.49% | 11,753,640 |
| Aug 4, 2025 | 6.11 | 6.14 | 6.05 | 6.12 | 6.12 | -0.65% | 14,478,020 |