Guangdong Sunwill Precising Plastic Co.,Ltd (002676.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 | 4.3900 | 4.4700 | 4.3100 | 4.3600 | 4.3600 | 27,239,300 |
| 09 May 2024 | 4.3900 | 4.4700 | 4.3800 | 4.4500 | 4.4500 | 25,308,560 |
| 08 May 2024 | 4.4100 | 4.5200 | 4.3400 | 4.4100 | 4.4100 | 39,633,300 |
| 07 May 2024 | 4.3900 | 4.4500 | 4.3300 | 4.4200 | 4.4200 | 26,726,100 |
| 06 May 2024 | 4.3400 | 4.4000 | 4.3400 | 4.3900 | 4.3900 | 30,016,800 |
| 30 Apr 2024 | 4.3700 | 4.4300 | 4.3000 | 4.3300 | 4.3300 | 29,772,901 |
| 29 Apr 2024 | 4.3100 | 4.3700 | 4.2900 | 4.3400 | 4.3400 | 37,798,001 |
| 26 Apr 2024 | 4.4200 | 4.5000 | 4.3300 | 4.3700 | 4.3700 | 55,474,350 |
| 25 Apr 2024 | 4.3200 | 4.5200 | 4.3000 | 4.4400 | 4.4400 | 53,072,500 |
| 24 Apr 2024 | 4.1900 | 4.4400 | 4.1400 | 4.3700 | 4.3700 | 59,118,250 |
| 23 Apr 2024 | 4.1000 | 4.4400 | 4.1000 | 4.2400 | 4.2400 | 58,830,150 |
| 22 Apr 2024 | 4.0100 | 4.3500 | 3.9700 | 4.3500 | 4.3500 | 58,525,218 |
| 19 Apr 2024 | 3.9200 | 3.9800 | 3.8500 | 3.9500 | 3.9500 | 24,412,293 |
| 18 Apr 2024 | 3.9000 | 4.0300 | 3.8100 | 3.9400 | 3.9400 | 36,364,660 |
| 17 Apr 2024 | 3.5700 | 3.8300 | 3.5700 | 3.8300 | 3.8300 | 16,639,800 |
| 16 Apr 2024 | 3.8300 | 3.8300 | 3.4800 | 3.4800 | 3.4800 | 29,942,760 |
| 15 Apr 2024 | 4.0700 | 4.1100 | 3.7000 | 3.8700 | 3.8700 | 36,925,900 |
| 12 Apr 2024 | 4.1100 | 4.2300 | 4.1000 | 4.1100 | 4.1100 | 23,574,200 |
| 11 Apr 2024 | 4.0800 | 4.1600 | 4.0600 | 4.0800 | 4.0800 | 20,377,720 |
| 10 Apr 2024 | 4.2100 | 4.2100 | 4.0400 | 4.1300 | 4.1300 | 27,711,652 |
| 09 Apr 2024 | 4.1400 | 4.2400 | 4.1300 | 4.2200 | 4.2200 | 23,195,100 |
| 08 Apr 2024 | 4.3600 | 4.3600 | 4.1600 | 4.1700 | 4.1700 | 37,094,936 |
| 03 Apr 2024 | 4.5200 | 4.5700 | 4.3000 | 4.3400 | 4.3400 | 63,647,200 |
| 02 Apr 2024 | 4.6800 | 4.8100 | 4.5100 | 4.6400 | 4.6400 | 102,583,993 |
| 01 Apr 2024 | 4.7000 | 4.8800 | 4.5300 | 4.8500 | 4.8500 | 137,437,359 |
| 29 Mar 2024 | 5.5900 | 5.5900 | 5.2300 | 5.0200 | 5.0200 | 167,076,443 |
| 28 Mar 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 19,608,500 |
| 27 Mar 2024 | 4.2200 | 4.6200 | 4.1300 | 4.6200 | 4.6200 | 48,515,594 |
| 26 Mar 2024 | 4.1400 | 4.2200 | 4.0900 | 4.2000 | 4.2000 | 15,670,210 |
| 25 Mar 2024 | 4.1900 | 4.3300 | 4.1400 | 4.1500 | 4.1500 | 16,703,464 |
| 22 Mar 2024 | 4.2000 | 4.2700 | 4.1600 | 4.2200 | 4.2200 | 13,640,400 |
| 21 Mar 2024 | 4.2400 | 4.2500 | 4.1500 | 4.2200 | 4.2200 | 15,593,895 |
| 20 Mar 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2400 | 4.2400 | 18,085,614 |
| 19 Mar 2024 | 4.2500 | 4.3800 | 4.1700 | 4.2900 | 4.2900 | 29,140,614 |
| 18 Mar 2024 | 4.3500 | 4.5700 | 4.2100 | 4.2500 | 4.2500 | 61,542,300 |
| 15 Mar 2024 | 3.9100 | 4.2700 | 3.8900 | 4.2700 | 4.2700 | 15,694,710 |
| 14 Mar 2024 | 3.8800 | 3.9500 | 3.8400 | 3.8800 | 3.8800 | 11,634,600 |
| 13 Mar 2024 | 3.9100 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 9,417,501 |
| 12 Mar 2024 | 3.8100 | 3.8900 | 3.7700 | 3.8800 | 3.8800 | 13,208,300 |
| 11 Mar 2024 | 3.7300 | 3.7900 | 3.6900 | 3.7900 | 3.7900 | 8,989,000 |
| 08 Mar 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7100 | 3.7100 | 7,030,300 |
| 07 Mar 2024 | 3.7600 | 3.8100 | 3.6900 | 3.7000 | 3.7000 | 9,594,900 |
| 06 Mar 2024 | 3.7100 | 3.7700 | 3.6600 | 3.7300 | 3.7300 | 9,756,400 |
| 05 Mar 2024 | 3.8100 | 3.8500 | 3.6700 | 3.7100 | 3.7100 | 13,069,700 |
| 04 Mar 2024 | 3.7700 | 3.9100 | 3.7500 | 3.8600 | 3.8600 | 14,477,100 |
| 01 Mar 2024 | 3.7000 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 9,749,500 |
| 29 Feb 2024 | 3.5700 | 3.7200 | 3.5200 | 3.7100 | 3.7100 | 14,066,714 |
| 28 Feb 2024 | 3.9400 | 3.9800 | 3.5600 | 3.5800 | 3.5800 | 22,790,664 |
| 27 Feb 2024 | 3.8300 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 14,924,885 |
| 26 Feb 2024 | 3.7300 | 3.9800 | 3.7300 | 3.8700 | 3.8700 | 20,983,700 |
| 23 Feb 2024 | 3.6000 | 3.7100 | 3.6000 | 3.7100 | 3.7100 | 14,421,501 |
| 22 Feb 2024 | 3.4400 | 3.5700 | 3.4400 | 3.5700 | 3.5700 | 12,792,945 |
| 21 Feb 2024 | 3.3800 | 3.6000 | 3.3700 | 3.4800 | 3.4800 | 16,877,581 |
| 20 Feb 2024 | 3.3800 | 3.4100 | 3.3000 | 3.4100 | 3.4100 | 12,091,597 |
| 19 Feb 2024 | 3.2400 | 3.4600 | 3.2400 | 3.3500 | 3.3500 | 20,116,022 |
| 08 Feb 2024 | 3.0200 | 3.2000 | 2.8500 | 3.1900 | 3.1900 | 28,983,020 |
| 07 Feb 2024 | 3.2000 | 3.2300 | 2.9300 | 2.9600 | 2.9600 | 24,156,828 |
| 06 Feb 2024 | 2.9200 | 3.3000 | 2.9200 | 3.1600 | 3.1600 | 22,830,360 |
| 05 Feb 2024 | 3.5000 | 3.5200 | 3.1900 | 3.1900 | 3.1900 | 16,762,660 |
| 02 Feb 2024 | 3.7600 | 3.8400 | 3.4000 | 3.5400 | 3.5400 | 14,306,880 |
| 01 Feb 2024 | 3.8200 | 3.8700 | 3.6300 | 3.7700 | 3.7700 | 12,523,379 |
| 31 Jan 2024 | 4.0500 | 4.0700 | 3.8500 | 3.8600 | 3.8600 | 12,693,300 |
| 30 Jan 2024 | 4.1600 | 4.1900 | 4.0400 | 4.0400 | 4.0400 | 7,867,800 |
| 29 Jan 2024 | 4.3000 | 4.3300 | 4.1500 | 4.1600 | 4.1600 | 8,579,900 |
| 26 Jan 2024 | 4.2800 | 4.3700 | 4.2600 | 4.3100 | 4.3100 | 8,698,900 |
| 25 Jan 2024 | 4.1100 | 4.2900 | 4.1100 | 4.2800 | 4.2800 | 10,986,800 |
| 24 Jan 2024 | 4.1200 | 4.1700 | 3.9600 | 4.1500 | 4.1500 | 14,893,500 |
| 23 Jan 2024 | 4.1100 | 4.1600 | 4.0100 | 4.1000 | 4.1000 | 12,223,834 |
| 22 Jan 2024 | 4.4500 | 4.4500 | 4.1200 | 4.1600 | 4.1600 | 10,916,800 |
| 19 Jan 2024 | 4.4800 | 4.5200 | 4.3900 | 4.4400 | 4.4400 | 7,607,200 |
| 18 Jan 2024 | 4.4800 | 4.4900 | 4.3500 | 4.4800 | 4.4800 | 11,199,750 |
| 17 Jan 2024 | 4.5600 | 4.5900 | 4.4800 | 4.4800 | 4.4800 | 7,283,900 |
| 16 Jan 2024 | 4.6700 | 4.6900 | 4.4900 | 4.5600 | 4.5600 | 11,540,200 |
| 15 Jan 2024 | 4.7600 | 4.7900 | 4.6200 | 4.6400 | 4.6400 | 12,035,700 |
| 12 Jan 2024 | 4.6900 | 4.7700 | 4.6300 | 4.6300 | 4.6300 | 7,318,400 |
| 11 Jan 2024 | 4.6000 | 4.7200 | 4.5600 | 4.6900 | 4.6900 | 7,632,900 |
| 10 Jan 2024 | 4.6300 | 4.6400 | 4.5500 | 4.5700 | 4.5700 | 6,850,400 |
| 09 Jan 2024 | 4.5800 | 4.6800 | 4.5800 | 4.6300 | 4.6300 | 7,713,250 |
| 08 Jan 2024 | 4.6900 | 4.7000 | 4.5800 | 4.5900 | 4.5900 | 6,893,780 |
| 05 Jan 2024 | 4.7800 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 8,719,200 |
| 04 Jan 2024 | 4.7700 | 4.7900 | 4.7300 | 4.7600 | 4.7600 | 6,783,700 |
| 03 Jan 2024 | 4.7900 | 4.8100 | 4.7200 | 4.7600 | 4.7600 | 8,663,300 |
| 02 Jan 2024 | 4.7300 | 4.8200 | 4.7100 | 4.7800 | 4.7800 | 8,031,900 |
| 29 Dec 2023 | 4.7200 | 4.7700 | 4.6700 | 4.7400 | 4.7400 | 8,498,404 |
| 28 Dec 2023 | 4.6700 | 4.7400 | 4.6200 | 4.7000 | 4.7000 | 7,169,044 |
| 27 Dec 2023 | 4.5700 | 4.7000 | 4.5700 | 4.6700 | 4.6700 | 8,068,540 |
| 26 Dec 2023 | 4.6800 | 4.7000 | 4.5800 | 4.5800 | 4.5800 | 8,154,985 |
| 25 Dec 2023 | 4.6800 | 4.7300 | 4.6400 | 4.6600 | 4.6600 | 9,314,045 |
| 22 Dec 2023 | 4.8300 | 4.8300 | 4.6900 | 4.7100 | 4.7100 | 11,445,505 |
| 21 Dec 2023 | 4.8100 | 4.8500 | 4.6900 | 4.8300 | 4.8300 | 14,612,145 |
| 20 Dec 2023 | 4.8800 | 4.9300 | 4.8200 | 4.8300 | 4.8300 | 7,442,100 |
| 19 Dec 2023 | 4.8600 | 4.8900 | 4.8200 | 4.8700 | 4.8700 | 6,548,360 |
| 18 Dec 2023 | 4.9200 | 4.9400 | 4.8300 | 4.8600 | 4.8600 | 8,526,900 |
| 15 Dec 2023 | 4.9800 | 4.9900 | 4.9000 | 4.9100 | 4.9100 | 8,560,700 |
| 14 Dec 2023 | 4.9800 | 5.0400 | 4.9500 | 4.9900 | 4.9900 | 11,952,762 |
| 13 Dec 2023 | 4.9300 | 5.0300 | 4.9200 | 4.9600 | 4.9600 | 10,339,300 |
| 12 Dec 2023 | 4.9300 | 4.9800 | 4.9000 | 4.9500 | 4.9500 | 10,475,000 |
| 11 Dec 2023 | 4.8300 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 13,495,300 |
| 08 Dec 2023 | 4.9200 | 4.9300 | 4.8100 | 4.8300 | 4.8300 | 15,197,500 |
| 07 Dec 2023 | 5.0400 | 5.0400 | 4.9000 | 4.9300 | 4.9300 | 19,987,200 |
| *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.