Jolywood (Suzhou) Sunwatt Co.,Ltd. (SHE:300393)
China · Delayed Price · Currency is CNY 5.17
+0.03 (0.58%)
At close: Oct 26, 2026
Jolywood (Suzhou) Sunwatt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.11 | 5.23 | 5.06 | 5.17 | 5.17 | 0.58% | 14,374,900 |
| Oct 23, 2026 | 5.05 | 5.17 | 4.75 | 5.14 | 5.14 | 1.18% | 21,443,800 |
| Oct 22, 2026 | 5.19 | 5.22 | 5.06 | 5.08 | 5.08 | -1.55% | 14,489,310 |
| Oct 21, 2026 | 5.17 | 5.26 | 5.14 | 5.16 | 5.16 | 0.19% | 11,589,730 |
| Oct 20, 2026 | 5.18 | 5.24 | 5.09 | 5.15 | 5.15 | -0.96% | 12,097,000 |
| Oct 19, 2026 | 5.12 | 5.27 | 5.10 | 5.20 | 5.20 | 0.39% | 16,415,994 |
| Oct 16, 2026 | 5.34 | 5.38 | 5.13 | 5.18 | 5.18 | -1.15% | 19,779,791 |
| Oct 15, 2026 | 5.40 | 5.40 | 5.20 | 5.24 | 5.24 | -5.42% | 19,745,980 |
| Oct 14, 2026 | 5.74 | 5.77 | 5.52 | 5.54 | 5.54 | -3.82% | 10,605,532 |
| Oct 13, 2026 | 5.71 | 5.84 | 5.50 | 5.76 | 5.76 | -0.35% | 18,286,200 |
| Oct 12, 2026 | 5.82 | 5.88 | 5.71 | 5.78 | 5.78 | -0.86% | 12,685,300 |
| Oct 9, 2026 | 5.71 | 5.88 | 5.55 | 5.83 | 5.83 | 1.75% | 15,856,300 |
| Oct 8, 2026 | 5.91 | 5.98 | 5.69 | 5.73 | 5.73 | -2.88% | 14,567,807 |
| Sep 30, 2026 | 5.97 | 5.97 | 5.87 | 5.90 | 5.90 | -0.17% | 10,628,700 |
| Sep 29, 2026 | 5.82 | 5.97 | 5.77 | 5.91 | 5.91 | 1.55% | 10,442,806 |
| Sep 28, 2026 | 6.01 | 6.04 | 5.75 | 5.82 | 5.82 | -2.68% | 16,386,291 |
| Sep 24, 2026 | 6.10 | 6.15 | 5.96 | 5.98 | 5.98 | -2.13% | 12,151,800 |
| Sep 23, 2026 | 6.25 | 6.33 | 6.10 | 6.11 | 6.11 | -1.93% | 12,826,700 |
| Sep 22, 2026 | 6.30 | 6.44 | 6.18 | 6.23 | 6.23 | -0.95% | 18,912,136 |
| Sep 21, 2026 | 6.19 | 6.31 | 6.10 | 6.29 | 6.29 | 2.28% | 22,250,435 |
| Sep 18, 2026 | 5.92 | 6.19 | 5.90 | 6.15 | 6.15 | 5.31% | 25,467,180 |
| Sep 17, 2026 | 5.90 | 5.94 | 5.80 | 5.84 | 5.84 | -1.85% | 12,046,440 |
| Sep 16, 2026 | 5.88 | 5.99 | 5.80 | 5.95 | 5.95 | 1.19% | 10,596,913 |
| Sep 15, 2026 | 6.00 | 6.06 | 5.87 | 5.88 | 5.88 | -2.49% | 11,910,400 |
| Sep 14, 2026 | 5.98 | 6.08 | 5.95 | 6.03 | 6.03 | 0.33% | 11,486,800 |
| Sep 11, 2026 | 6.16 | 6.17 | 5.88 | 6.01 | 6.01 | -3.06% | 19,367,200 |
| Sep 10, 2026 | 6.18 | 6.24 | 6.10 | 6.20 | 6.20 | -0.32% | 12,604,355 |
| Sep 9, 2026 | 6.28 | 6.35 | 6.20 | 6.22 | 6.22 | -0.96% | 13,763,100 |
| Sep 8, 2026 | 6.18 | 6.38 | 6.11 | 6.28 | 6.28 | 2.28% | 18,988,390 |
| Sep 7, 2026 | 6.09 | 6.17 | 6.02 | 6.14 | 6.14 | 0.99% | 15,139,920 |
| Sep 4, 2026 | 6.10 | 6.26 | 6.03 | 6.08 | 6.08 | 0.16% | 22,506,892 |
| Sep 3, 2026 | 6.24 | 6.31 | 6.05 | 6.07 | 6.07 | -2.25% | 16,974,600 |
| Sep 2, 2026 | 6.22 | 6.25 | 6.11 | 6.21 | 6.21 | -0.96% | 12,857,800 |
| Sep 1, 2026 | 6.33 | 6.40 | 6.21 | 6.27 | 6.27 | 0.48% | 19,697,455 |
| Aug 31, 2026 | 6.25 | 6.31 | 6.17 | 6.24 | 6.24 | -0.95% | 15,957,406 |
| Aug 28, 2026 | 6.26 | 6.33 | 6.19 | 6.30 | 6.30 | 1.12% | 15,846,989 |
| Aug 27, 2026 | 6.24 | 6.26 | 6.13 | 6.23 | 6.23 | -0.80% | 18,418,900 |
| Aug 26, 2026 | 6.30 | 6.41 | 6.24 | 6.28 | 6.28 | - | 20,341,800 |
| Aug 25, 2026 | 6.11 | 6.35 | 6.05 | 6.28 | 6.28 | 2.78% | 25,073,400 |
| Aug 24, 2026 | 6.26 | 6.34 | 6.01 | 6.11 | 6.11 | -1.77% | 21,044,943 |
| Aug 21, 2026 | 6.12 | 6.33 | 6.03 | 6.22 | 6.22 | 1.14% | 15,415,284 |
| Aug 20, 2026 | 6.00 | 6.30 | 5.99 | 6.15 | 6.15 | 2.84% | 19,684,680 |
| Aug 19, 2026 | 6.30 | 6.33 | 5.94 | 5.98 | 5.98 | -6.12% | 19,631,800 |
| Aug 18, 2026 | 6.40 | 6.46 | 6.30 | 6.37 | 6.37 | -1.09% | 13,483,700 |
| Aug 17, 2026 | 6.32 | 6.45 | 6.23 | 6.44 | 6.44 | 3.04% | 15,030,576 |
| Aug 14, 2026 | 6.25 | 6.32 | 6.13 | 6.25 | 6.25 | - | 14,681,400 |
| Aug 13, 2026 | 6.57 | 6.57 | 6.24 | 6.25 | 6.25 | -3.55% | 21,380,615 |
| Aug 12, 2026 | 6.34 | 6.52 | 6.28 | 6.48 | 6.48 | 3.02% | 18,421,307 |
| Aug 11, 2026 | 6.26 | 6.37 | 6.19 | 6.29 | 6.29 | -0.32% | 13,237,465 |
| Aug 10, 2026 | 6.28 | 6.33 | 6.17 | 6.31 | 6.31 | 0.96% | 15,055,954 |