Sunwave Communications Co.Ltd (002115.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.73 | 5.87 | 5.66 | 5.67 | 5.67 | 16,540,200 |
| 09 May 2024 | 5.73 | 5.83 | 5.71 | 5.82 | 5.82 | 16,296,332 |
| 08 May 2024 | 5.98 | 5.99 | 5.72 | 5.73 | 5.73 | 25,342,818 |
| 07 May 2024 | 5.83 | 5.98 | 5.79 | 5.94 | 5.94 | 26,701,800 |
| 06 May 2024 | 5.89 | 5.95 | 5.79 | 5.84 | 5.84 | 16,420,221 |
| 30 Apr 2024 | 5.88 | 5.96 | 5.72 | 5.81 | 5.81 | 20,865,778 |
| 29 Apr 2024 | 5.74 | 5.95 | 5.71 | 5.91 | 5.91 | 23,122,274 |
| 26 Apr 2024 | 5.50 | 5.83 | 5.47 | 5.78 | 5.78 | 23,566,032 |
| 25 Apr 2024 | 5.55 | 5.61 | 5.50 | 5.54 | 5.54 | 18,280,484 |
| 24 Apr 2024 | 5.42 | 5.63 | 5.39 | 5.61 | 5.61 | 25,099,777 |
| 23 Apr 2024 | 5.27 | 5.53 | 5.21 | 5.38 | 5.38 | 28,431,473 |
| 22 Apr 2024 | 5.20 | 5.30 | 4.99 | 5.19 | 5.19 | 18,929,790 |
| 19 Apr 2024 | 5.42 | 5.44 | 5.22 | 5.25 | 5.25 | 22,490,663 |
| 18 Apr 2024 | 5.47 | 5.60 | 5.32 | 5.45 | 5.45 | 24,452,812 |
| 17 Apr 2024 | 5.10 | 5.48 | 5.10 | 5.45 | 5.45 | 28,288,201 |
| 16 Apr 2024 | 5.57 | 5.59 | 5.05 | 5.05 | 5.05 | 36,374,168 |
| 15 Apr 2024 | 5.85 | 5.92 | 5.46 | 5.61 | 5.61 | 29,894,693 |
| 12 Apr 2024 | 5.96 | 6.04 | 5.90 | 5.91 | 5.91 | 15,840,263 |
| 11 Apr 2024 | 5.93 | 6.08 | 5.93 | 5.96 | 5.96 | 17,634,929 |
| 10 Apr 2024 | 6.22 | 6.22 | 5.88 | 6.00 | 6.00 | 28,260,663 |
| 09 Apr 2024 | 6.21 | 6.37 | 6.16 | 6.22 | 6.22 | 21,818,487 |
| 08 Apr 2024 | 6.32 | 6.35 | 6.13 | 6.15 | 6.15 | 24,017,033 |
| 03 Apr 2024 | 6.56 | 6.62 | 6.32 | 6.38 | 6.38 | 28,489,995 |
| 02 Apr 2024 | 6.73 | 6.77 | 6.57 | 6.62 | 6.62 | 35,720,329 |
| 01 Apr 2024 | 6.85 | 6.90 | 6.67 | 6.81 | 6.81 | 51,827,902 |
| 29 Mar 2024 | 6.35 | 6.43 | 6.25 | 6.77 | 6.77 | 13,560,940 |
| 28 Mar 2024 | 6.00 | 6.42 | 5.99 | 6.36 | 6.36 | 33,683,422 |
| 27 Mar 2024 | 6.35 | 6.39 | 6.01 | 6.02 | 6.02 | 29,860,200 |
| 26 Mar 2024 | 6.50 | 6.60 | 6.27 | 6.39 | 6.39 | 30,802,160 |
| 25 Mar 2024 | 6.71 | 6.83 | 6.47 | 6.55 | 6.55 | 42,378,535 |
| 22 Mar 2024 | 6.84 | 6.87 | 6.61 | 6.75 | 6.75 | 49,661,239 |
| 21 Mar 2024 | 6.76 | 6.92 | 6.76 | 6.85 | 6.85 | 57,573,437 |
| 20 Mar 2024 | 6.61 | 6.79 | 6.58 | 6.70 | 6.70 | 39,064,255 |
| 19 Mar 2024 | 6.64 | 6.74 | 6.59 | 6.62 | 6.62 | 44,415,146 |
| 18 Mar 2024 | 6.61 | 6.69 | 6.54 | 6.67 | 6.67 | 57,117,704 |
| 15 Mar 2024 | 6.38 | 6.79 | 6.24 | 6.64 | 6.64 | 83,977,466 |
| 14 Mar 2024 | 6.45 | 6.48 | 6.23 | 6.35 | 6.35 | 42,034,962 |
| 13 Mar 2024 | 6.36 | 6.67 | 6.29 | 6.53 | 6.53 | 63,998,269 |
| 12 Mar 2024 | 6.35 | 6.42 | 6.28 | 6.34 | 6.34 | 30,067,905 |
| 11 Mar 2024 | 6.22 | 6.30 | 6.15 | 6.30 | 6.30 | 29,394,372 |
| 08 Mar 2024 | 6.08 | 6.33 | 6.06 | 6.28 | 6.28 | 38,489,236 |
| 07 Mar 2024 | 6.27 | 6.31 | 6.03 | 6.09 | 6.09 | 38,717,232 |
| 06 Mar 2024 | 6.18 | 6.36 | 6.18 | 6.28 | 6.28 | 33,814,581 |
| 05 Mar 2024 | 6.37 | 6.38 | 6.18 | 6.23 | 6.23 | 46,860,100 |
| 04 Mar 2024 | 6.34 | 6.44 | 6.19 | 6.43 | 6.43 | 59,343,056 |
| 01 Mar 2024 | 6.33 | 6.55 | 6.24 | 6.44 | 6.44 | 97,054,687 |
| 29 Feb 2024 | 5.65 | 6.31 | 5.64 | 6.31 | 6.31 | 93,237,687 |
| 28 Feb 2024 | 6.36 | 6.41 | 5.74 | 5.74 | 5.74 | 76,755,130 |
| 27 Feb 2024 | 5.95 | 6.32 | 5.94 | 6.32 | 6.32 | 66,862,776 |
| 26 Feb 2024 | 5.86 | 6.44 | 5.72 | 6.11 | 6.11 | 77,791,381 |
| 23 Feb 2024 | 5.62 | 5.87 | 5.60 | 5.85 | 5.85 | 41,126,960 |
| 22 Feb 2024 | 5.30 | 5.57 | 5.28 | 5.57 | 5.57 | 33,311,150 |
| 21 Feb 2024 | 5.22 | 5.54 | 5.16 | 5.34 | 5.34 | 33,708,565 |
| 20 Feb 2024 | 5.16 | 5.31 | 5.03 | 5.29 | 5.29 | 30,425,186 |
| 19 Feb 2024 | 4.95 | 5.18 | 4.95 | 5.13 | 5.13 | 34,366,743 |
| 08 Feb 2024 | 4.49 | 4.87 | 4.40 | 4.86 | 4.86 | 38,207,954 |
| 07 Feb 2024 | 4.49 | 4.60 | 4.31 | 4.43 | 4.43 | 40,156,684 |
| 06 Feb 2024 | 4.38 | 4.69 | 4.16 | 4.49 | 4.49 | 55,225,460 |
| 05 Feb 2024 | 5.09 | 5.09 | 4.62 | 4.62 | 4.62 | 28,759,821 |
| 02 Feb 2024 | 5.49 | 5.63 | 4.91 | 5.13 | 5.13 | 32,093,784 |
| 01 Feb 2024 | 5.44 | 5.63 | 5.29 | 5.46 | 5.46 | 26,080,614 |
| 31 Jan 2024 | 5.86 | 5.96 | 5.53 | 5.53 | 5.53 | 40,719,712 |
| 30 Jan 2024 | 6.32 | 6.42 | 6.12 | 6.14 | 6.14 | 12,232,803 |
| 29 Jan 2024 | 6.62 | 6.65 | 6.35 | 6.37 | 6.37 | 16,367,717 |
| 26 Jan 2024 | 6.63 | 6.76 | 6.57 | 6.62 | 6.62 | 15,761,412 |
| 25 Jan 2024 | 6.30 | 6.65 | 6.23 | 6.63 | 6.63 | 24,895,420 |
| 24 Jan 2024 | 6.19 | 6.32 | 6.01 | 6.30 | 6.30 | 17,812,921 |
| 23 Jan 2024 | 6.10 | 6.25 | 6.05 | 6.19 | 6.19 | 12,879,000 |
| 22 Jan 2024 | 6.58 | 6.60 | 6.07 | 6.16 | 6.16 | 20,613,089 |
| 19 Jan 2024 | 6.68 | 6.77 | 6.58 | 6.58 | 6.58 | 11,035,140 |
| 18 Jan 2024 | 6.61 | 6.70 | 6.46 | 6.68 | 6.68 | 18,361,112 |
| 17 Jan 2024 | 6.86 | 6.89 | 6.67 | 6.68 | 6.68 | 14,013,540 |
| 16 Jan 2024 | 6.98 | 6.98 | 6.77 | 6.86 | 6.86 | 18,761,040 |
| 15 Jan 2024 | 6.83 | 7.10 | 6.83 | 6.99 | 6.99 | 19,208,591 |
| 12 Jan 2024 | 6.93 | 6.99 | 6.79 | 6.89 | 6.89 | 16,318,650 |
| 11 Jan 2024 | 6.78 | 7.01 | 6.77 | 6.96 | 6.96 | 15,397,670 |
| 10 Jan 2024 | 6.91 | 6.92 | 6.77 | 6.78 | 6.78 | 12,362,617 |
| 09 Jan 2024 | 6.90 | 7.01 | 6.87 | 6.95 | 6.95 | 13,574,250 |
| 08 Jan 2024 | 7.00 | 7.04 | 6.88 | 6.88 | 6.88 | 12,811,438 |
| 05 Jan 2024 | 7.23 | 7.23 | 6.98 | 7.02 | 7.02 | 15,725,997 |
| 04 Jan 2024 | 7.18 | 7.24 | 7.11 | 7.20 | 7.20 | 13,502,480 |
| 03 Jan 2024 | 7.22 | 7.28 | 7.13 | 7.19 | 7.19 | 16,450,250 |
| 02 Jan 2024 | 7.22 | 7.30 | 7.17 | 7.26 | 7.26 | 19,590,491 |
| 29 Dec 2023 | 7.08 | 7.24 | 7.04 | 7.22 | 7.22 | 23,413,663 |
| 28 Dec 2023 | 6.90 | 7.11 | 6.80 | 7.08 | 7.08 | 22,609,431 |
| 27 Dec 2023 | 6.81 | 6.95 | 6.76 | 6.92 | 6.92 | 19,253,261 |
| 26 Dec 2023 | 6.94 | 6.95 | 6.73 | 6.78 | 6.78 | 25,579,489 |
| 25 Dec 2023 | 7.09 | 7.16 | 6.90 | 6.94 | 6.94 | 23,056,434 |
| 22 Dec 2023 | 7.29 | 7.34 | 7.03 | 7.07 | 7.07 | 32,532,317 |
| 21 Dec 2023 | 7.20 | 7.31 | 7.15 | 7.29 | 7.29 | 22,007,646 |
| 20 Dec 2023 | 7.50 | 7.54 | 7.23 | 7.25 | 7.25 | 35,353,910 |
| 19 Dec 2023 | 7.50 | 7.64 | 7.44 | 7.52 | 7.52 | 23,301,206 |
| 18 Dec 2023 | 7.70 | 7.85 | 7.48 | 7.51 | 7.51 | 49,380,926 |
| 15 Dec 2023 | 7.55 | 8.08 | 7.43 | 7.81 | 7.81 | 75,444,969 |
| 14 Dec 2023 | 7.58 | 7.85 | 7.55 | 7.56 | 7.56 | 30,011,530 |
| 13 Dec 2023 | 7.76 | 7.76 | 7.55 | 7.55 | 7.55 | 29,767,662 |
| 12 Dec 2023 | 7.65 | 7.80 | 7.63 | 7.76 | 7.76 | 29,214,226 |
| 11 Dec 2023 | 7.61 | 7.70 | 7.50 | 7.68 | 7.68 | 28,374,480 |
| 08 Dec 2023 | 7.63 | 7.70 | 7.50 | 7.61 | 7.61 | 30,672,843 |
| 07 Dec 2023 | 7.57 | 7.69 | 7.57 | 7.63 | 7.63 | 24,809,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.