Sunway Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	2.10	2.10	1.87	1.98	1.98	-2.23%	7,550
Jun 2, 2025	2.30	2.30	2.00	2.02	2.02	-12.17%	40,270
May 30, 2025	2.29	2.45	2.15	2.30	2.30	0.44%	11,624
May 29, 2025	2.30	2.30	2.20	2.29	2.29	-0.43%	7,717
May 28, 2025	2.44	2.44	2.25	2.30	2.30	-9.09%	127,085
May 27, 2025	2.35	2.70	2.35	2.53	2.53	7.66%	16,506
May 26, 2025	2.23	2.35	2.21	2.35	2.35	-0.42%	9,730
May 23, 2025	2.29	2.37	2.22	2.36	2.36	-	12,368
May 22, 2025	2.49	2.49	2.12	2.36	2.36	-5.22%	62,564
May 21, 2025	2.51	2.52	2.38	2.49	2.49	-0.80%	19,482
May 20, 2025	2.42	2.51	2.19	2.51	2.51	2.87%	24,983
May 19, 2025	2.46	2.46	2.30	2.44	2.44	-1.21%	13,278
May 16, 2025	2.56	2.56	2.40	2.47	2.47	-3.52%	1,935
May 15, 2025	2.62	2.62	2.34	2.56	2.56	-3.03%	12,638
May 14, 2025	2.65	2.74	2.54	2.64	2.64	-1.49%	5,399
May 13, 2025	2.84	2.90	2.40	2.68	2.68	-2.90%	32,046
May 12, 2025	2.64	2.96	2.41	2.76	2.76	9.96%	48,181
May 9, 2025	2.42	2.53	2.40	2.51	2.51	-2.33%	4,671
May 8, 2025	2.59	2.59	2.41	2.57	2.57	-0.77%	20,396
May 7, 2025	2.55	2.62	2.49	2.59	2.59	-	4,544
May 6, 2025	2.57	2.60	2.40	2.59	2.59	3.60%	13,570
May 5, 2025	2.53	2.65	2.34	2.50	2.50	-2.72%	4,821
May 2, 2025	2.50	2.57	2.50	2.57	2.57	2.80%	4,627
Apr 30, 2025	2.54	2.54	2.06	2.50	2.50	-1.57%	41,660
Apr 29, 2025	2.54	2.54	2.46	2.54	2.54	-	17,644
Apr 28, 2025	2.45	2.54	2.45	2.54	2.54	3.67%	12,798
Apr 25, 2025	2.46	2.50	2.45	2.45	2.45	-4.67%	13,567
Apr 24, 2025	2.60	2.61	2.45	2.57	2.57	-0.77%	5,579
Apr 23, 2025	2.50	2.59	2.48	2.59	2.59	1.17%	1,634
Apr 22, 2025	2.54	2.56	2.54	2.56	2.56	0.79%	27,430
Apr 17, 2025	2.54	2.54	2.54	2.54	2.54	-	210
Apr 16, 2025	2.52	2.55	2.44	2.54	2.54	-0.39%	7,038
Apr 15, 2025	2.59	2.59	2.45	2.55	2.55	-1.92%	3,423
Apr 14, 2025	2.81	2.88	2.42	2.60	2.60	-4.76%	32,173
Apr 11, 2025	2.28	2.90	2.22	2.73	2.73	21.33%	73,830
Apr 10, 2025	2.30	2.32	2.16	2.25	2.25	-3.02%	11,106
Apr 9, 2025	2.43	2.43	2.20	2.32	2.32	-4.53%	10,135
Apr 8, 2025	2.22	2.43	2.22	2.43	2.43	6.58%	10,571
Apr 7, 2025	2.08	2.35	2.08	2.28	2.28	-4.20%	7,967
Apr 4, 2025	2.30	2.44	2.21	2.38	2.38	7.69%	20,470
Apr 3, 2025	2.42	2.49	2.20	2.21	2.21	-11.60%	12,042
Apr 2, 2025	2.90	2.90	2.40	2.50	2.50	-12.89%	87,581
Apr 1, 2025	2.97	2.97	2.60	2.87	2.87	7.89%	19,317
Mar 31, 2025	2.63	2.69	2.52	2.66	2.66	0.76%	23,418
Mar 28, 2025	2.65	2.68	2.49	2.64	2.64	0.38%	47,924
Mar 27, 2025	2.42	2.74	2.37	2.63	2.63	7.79%	41,149
Mar 26, 2025	2.32	2.58	2.25	2.44	2.44	3.39%	17,591
Mar 25, 2025	2.35	2.36	2.15	2.36	2.36	1.51%	8,190
Mar 24, 2025	2.39	2.39	2.22	2.33	2.33	-2.72%	13,870
Mar 21, 2025	2.38	2.39	2.38	2.39	2.39	-	2,110