Jolywood (Suzhou) Sunwatt Co.,Ltd. (SHE:300393)
China · Delayed Price · Currency is CNY 5.83
+0.15 (2.64%)
At close: Jul 31, 2026
Jolywood (Suzhou) Sunwatt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.72 | 5.97 | 5.72 | 5.83 | 5.83 | 2.64% | 24,890,852 |
| Jul 30, 2026 | 5.73 | 5.85 | 5.57 | 5.68 | 5.68 | -1.39% | 22,561,124 |
| Jul 29, 2026 | 5.65 | 5.83 | 5.48 | 5.76 | 5.76 | 2.49% | 23,990,578 |
| Jul 28, 2026 | 5.63 | 5.82 | 5.58 | 5.62 | 5.62 | -1.06% | 19,219,700 |
| Jul 27, 2026 | 5.48 | 5.68 | 5.37 | 5.68 | 5.68 | 4.80% | 18,214,080 |
| Jul 24, 2026 | 5.59 | 5.65 | 5.42 | 5.42 | 5.42 | -4.41% | 16,388,990 |
| Jul 23, 2026 | 5.46 | 5.70 | 5.43 | 5.67 | 5.67 | 3.85% | 23,998,885 |
| Jul 22, 2026 | 5.50 | 5.63 | 5.43 | 5.46 | 5.46 | -1.27% | 18,256,115 |
| Jul 21, 2026 | 5.35 | 5.56 | 5.00 | 5.53 | 5.53 | 3.95% | 34,918,974 |
| Jul 20, 2026 | 5.56 | 5.71 | 5.23 | 5.32 | 5.32 | -3.97% | 32,611,576 |
| Jul 17, 2026 | 5.90 | 5.95 | 5.50 | 5.54 | 5.54 | -6.10% | 26,526,210 |
| Jul 16, 2026 | 5.93 | 6.10 | 5.81 | 5.90 | 5.90 | -1.01% | 19,878,850 |
| Jul 15, 2026 | 6.01 | 6.21 | 5.92 | 5.96 | 5.96 | -0.83% | 21,779,464 |
| Jul 14, 2026 | 5.92 | 6.03 | 5.70 | 6.01 | 6.01 | 1.52% | 22,836,160 |
| Jul 13, 2026 | 6.49 | 6.54 | 5.91 | 5.92 | 5.92 | -9.48% | 31,246,130 |
| Jul 10, 2026 | 6.53 | 6.82 | 6.44 | 6.54 | 6.54 | 0.15% | 29,005,427 |
| Jul 9, 2026 | 6.36 | 6.55 | 6.12 | 6.53 | 6.53 | 3.65% | 31,081,546 |
| Jul 8, 2026 | 6.67 | 6.68 | 6.27 | 6.30 | 6.30 | -5.41% | 28,601,452 |
| Jul 7, 2026 | 6.80 | 6.93 | 6.54 | 6.66 | 6.66 | -2.06% | 21,517,581 |
| Jul 6, 2026 | 7.09 | 7.21 | 6.79 | 6.80 | 6.80 | -4.09% | 25,227,840 |
| Jul 3, 2026 | 7.15 | 7.25 | 7.01 | 7.09 | 7.09 | -1.12% | 24,691,172 |
| Jul 2, 2026 | 7.50 | 7.56 | 7.13 | 7.17 | 7.17 | -5.16% | 35,439,120 |
| Jul 1, 2026 | 7.35 | 7.93 | 7.06 | 7.56 | 7.56 | 3.70% | 42,937,923 |
| Jun 30, 2026 | 7.14 | 7.63 | 7.02 | 7.29 | 7.29 | 3.40% | 37,951,853 |
| Jun 29, 2026 | 7.19 | 7.30 | 6.92 | 7.05 | 7.05 | -2.35% | 28,683,920 |
| Jun 26, 2026 | 7.40 | 7.52 | 7.15 | 7.22 | 7.22 | -1.90% | 29,325,262 |
| Jun 25, 2026 | 7.56 | 7.78 | 7.32 | 7.36 | 7.36 | -3.29% | 27,684,025 |
| Jun 24, 2026 | 7.65 | 7.65 | 7.46 | 7.61 | 7.61 | -0.52% | 22,714,001 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.61 | 7.65 | 7.65 | -4.73% | 25,889,670 |
| Jun 22, 2026 | 7.85 | 8.07 | 7.60 | 8.03 | 8.03 | 1.26% | 35,235,769 |
| Jun 18, 2026 | 8.20 | 8.21 | 7.90 | 7.93 | 7.93 | -3.29% | 29,121,770 |
| Jun 17, 2026 | 8.30 | 8.56 | 8.14 | 8.20 | 8.20 | -2.15% | 26,125,020 |
| Jun 16, 2026 | 8.11 | 8.49 | 7.91 | 8.38 | 8.38 | 3.33% | 37,596,620 |
| Jun 15, 2026 | 8.14 | 8.31 | 8.07 | 8.11 | 8.11 | -0.12% | 23,673,595 |
| Jun 12, 2026 | 8.36 | 8.47 | 8.09 | 8.12 | 8.12 | -0.61% | 28,637,130 |
| Jun 11, 2026 | 8.18 | 8.35 | 8.00 | 8.17 | 8.17 | -0.85% | 26,495,160 |
| Jun 10, 2026 | 8.30 | 8.34 | 7.99 | 8.24 | 8.24 | -2.25% | 27,856,360 |
| Jun 9, 2026 | 8.49 | 8.49 | 8.03 | 8.43 | 8.43 | 2.31% | 31,325,120 |
| Jun 8, 2026 | 8.69 | 8.91 | 8.16 | 8.24 | 8.24 | -8.04% | 43,070,720 |
| Jun 5, 2026 | 9.28 | 9.59 | 8.90 | 8.96 | 8.96 | -3.34% | 42,719,730 |
| Jun 4, 2026 | 9.00 | 9.37 | 8.88 | 9.27 | 9.27 | 1.87% | 28,008,010 |
| Jun 3, 2026 | 8.90 | 9.35 | 8.83 | 9.10 | 9.10 | 1.45% | 34,374,510 |
| Jun 2, 2026 | 9.28 | 9.30 | 8.64 | 8.97 | 8.97 | -3.03% | 37,132,040 |
| Jun 1, 2026 | 9.38 | 10.05 | 9.13 | 9.25 | 9.25 | -1.39% | 41,187,570 |
| May 29, 2026 | 9.86 | 9.92 | 9.28 | 9.38 | 9.38 | -4.58% | 31,978,820 |
| May 28, 2026 | 9.75 | 9.94 | 9.55 | 9.83 | 9.83 | - | 32,898,550 |
| May 27, 2026 | 10.21 | 10.40 | 9.69 | 9.83 | 9.83 | -3.34% | 40,241,740 |
| May 26, 2026 | 10.73 | 10.73 | 9.98 | 10.17 | 10.17 | -5.13% | 57,478,990 |
| May 25, 2026 | 10.52 | 10.89 | 10.03 | 10.72 | 10.72 | 4.38% | 58,511,650 |
| May 22, 2026 | 10.30 | 10.59 | 10.18 | 10.27 | 10.27 | 0.59% | 38,299,620 |