Jolywood (Suzhou) Sunwatt Co.,Ltd. (SHE:300393)
China · Delayed Price · Currency is CNY 9.54
+0.27 (2.91%)
At close: Apr 16, 2026
Jolywood (Suzhou) Sunwatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.30 | 9.65 | 9.15 | 9.54 | 9.54 | 2.91% | 49,350,170 |
| Apr 15, 2026 | 9.22 | 9.58 | 9.18 | 9.27 | 9.27 | 0.54% | 50,471,820 |
| Apr 14, 2026 | 9.61 | 9.68 | 9.02 | 9.22 | 9.22 | -4.65% | 67,516,060 |
| Apr 13, 2026 | 9.88 | 10.08 | 9.57 | 9.67 | 9.67 | -2.62% | 55,461,550 |
| Apr 10, 2026 | 10.38 | 10.38 | 9.93 | 9.93 | 9.93 | -2.65% | 60,552,560 |
| Apr 9, 2026 | 10.03 | 10.47 | 9.73 | 10.20 | 10.20 | 0.20% | 60,374,270 |
| Apr 8, 2026 | 10.12 | 10.22 | 9.94 | 10.18 | 10.18 | 2.21% | 62,104,910 |
| Apr 7, 2026 | 9.73 | 10.08 | 9.62 | 9.96 | 9.96 | 1.53% | 36,912,380 |
| Apr 3, 2026 | 10.42 | 10.62 | 9.80 | 9.81 | 9.81 | -6.48% | 62,199,038 |
| Apr 2, 2026 | 9.86 | 10.80 | 9.79 | 10.49 | 10.49 | 5.11% | 94,297,080 |
| Apr 1, 2026 | 9.89 | 10.06 | 9.60 | 9.98 | 9.98 | 2.78% | 62,787,040 |
| Mar 31, 2026 | 9.88 | 10.00 | 9.50 | 9.71 | 9.71 | -1.72% | 47,971,080 |
| Mar 30, 2026 | 9.62 | 9.98 | 9.20 | 9.88 | 9.88 | 1.44% | 66,734,650 |
| Mar 27, 2026 | 9.44 | 9.91 | 9.44 | 9.74 | 9.74 | 0.62% | 42,593,120 |
| Mar 26, 2026 | 9.77 | 10.18 | 9.58 | 9.68 | 9.68 | -1.33% | 55,512,100 |
| Mar 25, 2026 | 9.93 | 10.07 | 9.77 | 9.81 | 9.81 | -1.11% | 56,201,952 |
| Mar 24, 2026 | 9.90 | 10.20 | 9.32 | 9.92 | 9.92 | 3.01% | 67,500,901 |
| Mar 23, 2026 | 9.84 | 10.32 | 9.56 | 9.63 | 9.63 | -4.18% | 70,820,920 |
| Mar 20, 2026 | 10.20 | 10.70 | 9.87 | 10.05 | 10.05 | -1.57% | 74,675,230 |
| Mar 19, 2026 | 10.40 | 10.57 | 10.15 | 10.21 | 10.21 | -4.40% | 65,409,000 |
| Mar 18, 2026 | 10.91 | 11.12 | 10.45 | 10.68 | 10.68 | -1.57% | 74,656,520 |
| Mar 17, 2026 | 10.50 | 11.22 | 10.46 | 10.85 | 10.85 | 3.83% | 109,283,600 |
| Mar 16, 2026 | 10.80 | 10.91 | 10.32 | 10.45 | 10.45 | -3.42% | 63,449,120 |
| Mar 13, 2026 | 10.97 | 11.26 | 10.22 | 10.82 | 10.82 | 1.31% | 116,973,800 |
| Mar 12, 2026 | 11.72 | 12.49 | 10.50 | 10.68 | 10.68 | -6.64% | 148,446,800 |
| Mar 11, 2026 | 11.91 | 11.99 | 11.40 | 11.44 | 11.44 | -2.80% | 95,368,970 |
| Mar 10, 2026 | 11.70 | 12.00 | 11.12 | 11.77 | 11.77 | 1.20% | 87,634,930 |
| Mar 9, 2026 | 11.84 | 12.12 | 11.36 | 11.63 | 11.63 | -3.96% | 96,950,360 |
| 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 |