Shenzhen Sunwin Intelligent Co., Ltd. (300044.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.42 | 5.44 | 5.24 | 5.26 | 5.26 | 31,920,563 |
| 09 May 2024 | 5.30 | 5.48 | 5.30 | 5.42 | 5.42 | 34,723,200 |
| 08 May 2024 | 5.52 | 5.54 | 5.32 | 5.33 | 5.33 | 44,944,623 |
| 07 May 2024 | 5.51 | 5.61 | 5.46 | 5.58 | 5.58 | 51,051,473 |
| 06 May 2024 | 5.64 | 5.68 | 5.51 | 5.55 | 5.55 | 59,988,874 |
| 30 Apr 2024 | 5.58 | 5.80 | 5.42 | 5.61 | 5.61 | 82,170,760 |
| 29 Apr 2024 | 5.31 | 5.60 | 5.28 | 5.58 | 5.58 | 90,634,181 |
| 26 Apr 2024 | 5.08 | 5.22 | 5.06 | 5.12 | 5.12 | 54,633,768 |
| 25 Apr 2024 | 5.18 | 5.33 | 5.09 | 5.14 | 5.14 | 58,369,539 |
| 24 Apr 2024 | 4.79 | 5.38 | 4.77 | 5.26 | 5.26 | 77,791,997 |
| 23 Apr 2024 | 4.78 | 4.89 | 4.66 | 4.81 | 4.81 | 34,856,700 |
| 22 Apr 2024 | 4.82 | 4.91 | 4.70 | 4.75 | 4.75 | 35,960,542 |
| 19 Apr 2024 | 4.80 | 5.03 | 4.78 | 4.96 | 4.96 | 57,066,900 |
| 18 Apr 2024 | 4.84 | 5.06 | 4.72 | 4.86 | 4.86 | 55,287,329 |
| 17 Apr 2024 | 4.50 | 4.90 | 4.50 | 4.85 | 4.85 | 58,874,071 |
| 16 Apr 2024 | 4.90 | 4.91 | 4.24 | 4.30 | 4.30 | 63,129,888 |
| 15 Apr 2024 | 5.28 | 5.36 | 4.78 | 4.95 | 4.95 | 52,389,474 |
| 12 Apr 2024 | 5.54 | 5.60 | 5.28 | 5.31 | 5.31 | 40,503,705 |
| 11 Apr 2024 | 5.52 | 5.69 | 5.48 | 5.54 | 5.54 | 46,859,171 |
| 10 Apr 2024 | 5.56 | 5.71 | 5.21 | 5.69 | 5.69 | 66,910,990 |
| 09 Apr 2024 | 5.56 | 5.72 | 5.53 | 5.59 | 5.59 | 39,288,904 |
| 08 Apr 2024 | 5.88 | 5.92 | 5.51 | 5.53 | 5.53 | 58,001,048 |
| 03 Apr 2024 | 6.14 | 6.15 | 5.79 | 5.88 | 5.88 | 84,843,206 |
| 02 Apr 2024 | 6.14 | 6.40 | 6.06 | 6.25 | 6.25 | 122,305,237 |
| 01 Apr 2024 | 6.16 | 6.31 | 6.10 | 6.23 | 6.23 | 102,945,644 |
| 29 Mar 2024 | 5.91 | 6.46 | 5.90 | 6.15 | 6.15 | 111,524,027 |
| 28 Mar 2024 | 5.58 | 6.10 | 5.51 | 6.03 | 6.03 | 130,141,527 |
| 27 Mar 2024 | 5.40 | 5.50 | 5.11 | 5.40 | 5.40 | 63,994,215 |
| 26 Mar 2024 | 5.52 | 5.63 | 5.31 | 5.41 | 5.41 | 49,491,568 |
| 25 Mar 2024 | 5.84 | 5.94 | 5.55 | 5.57 | 5.57 | 57,117,642 |
| 22 Mar 2024 | 6.04 | 6.05 | 5.80 | 5.88 | 5.88 | 76,776,573 |
| 21 Mar 2024 | 6.11 | 6.24 | 6.02 | 6.11 | 6.11 | 83,819,332 |
| 20 Mar 2024 | 6.09 | 6.13 | 5.98 | 6.09 | 6.09 | 89,276,586 |
| 19 Mar 2024 | 5.92 | 6.34 | 5.86 | 6.18 | 6.18 | 130,715,235 |
| 18 Mar 2024 | 5.78 | 6.10 | 5.78 | 5.99 | 5.99 | 102,567,557 |
| 15 Mar 2024 | 5.62 | 5.75 | 5.55 | 5.72 | 5.72 | 55,943,714 |
| 14 Mar 2024 | 5.77 | 5.83 | 5.50 | 5.61 | 5.61 | 71,926,859 |
| 13 Mar 2024 | 5.90 | 5.90 | 5.73 | 5.78 | 5.78 | 66,190,221 |
| 12 Mar 2024 | 5.83 | 6.02 | 5.77 | 5.89 | 5.89 | 88,626,390 |
| 11 Mar 2024 | 5.74 | 5.85 | 5.63 | 5.83 | 5.83 | 66,970,567 |
| 08 Mar 2024 | 5.83 | 5.92 | 5.71 | 5.86 | 5.86 | 72,503,392 |
| 07 Mar 2024 | 5.98 | 6.18 | 5.76 | 5.92 | 5.92 | 133,898,140 |
| 06 Mar 2024 | 5.46 | 6.22 | 5.43 | 6.00 | 6.00 | 144,068,419 |
| 05 Mar 2024 | 5.58 | 5.88 | 5.47 | 5.52 | 5.52 | 101,676,812 |
| 04 Mar 2024 | 5.30 | 5.74 | 5.14 | 5.73 | 5.73 | 113,343,761 |
| 01 Mar 2024 | 5.30 | 5.42 | 5.21 | 5.31 | 5.31 | 70,063,035 |
| 29 Feb 2024 | 4.84 | 5.30 | 4.83 | 5.30 | 5.30 | 81,992,118 |
| 28 Feb 2024 | 5.50 | 5.80 | 4.96 | 4.97 | 4.97 | 122,072,374 |
| 27 Feb 2024 | 5.38 | 5.62 | 5.21 | 5.54 | 5.54 | 104,685,572 |
| 26 Feb 2024 | 5.27 | 5.79 | 5.09 | 5.48 | 5.48 | 127,726,744 |
| 23 Feb 2024 | 4.88 | 5.28 | 4.71 | 5.20 | 5.20 | 121,659,166 |
| 22 Feb 2024 | 4.43 | 4.98 | 4.42 | 4.88 | 4.88 | 119,946,676 |
| 21 Feb 2024 | 4.22 | 4.58 | 4.21 | 4.38 | 4.38 | 88,377,778 |
| 20 Feb 2024 | 3.98 | 4.82 | 3.90 | 4.42 | 4.42 | 96,876,027 |
| 19 Feb 2024 | 3.90 | 4.06 | 3.84 | 4.02 | 4.02 | 70,058,418 |
| 08 Feb 2024 | 3.34 | 3.68 | 3.32 | 3.67 | 3.67 | 55,941,819 |
| 07 Feb 2024 | 3.63 | 3.68 | 3.28 | 3.32 | 3.32 | 60,182,316 |
| 06 Feb 2024 | 3.35 | 3.68 | 3.10 | 3.59 | 3.59 | 58,054,170 |
| 05 Feb 2024 | 3.94 | 3.99 | 3.37 | 3.46 | 3.46 | 59,496,176 |
| 02 Feb 2024 | 4.24 | 4.33 | 3.83 | 3.99 | 3.99 | 36,249,570 |
| 01 Feb 2024 | 4.30 | 4.35 | 4.10 | 4.21 | 4.21 | 33,506,031 |
| 31 Jan 2024 | 4.50 | 4.63 | 4.28 | 4.29 | 4.29 | 43,958,220 |
| 30 Jan 2024 | 4.79 | 4.91 | 4.65 | 4.69 | 4.69 | 23,531,811 |
| 29 Jan 2024 | 5.15 | 5.20 | 4.87 | 4.89 | 4.89 | 29,697,100 |
| 26 Jan 2024 | 5.14 | 5.28 | 5.08 | 5.15 | 5.15 | 34,243,233 |
| 25 Jan 2024 | 4.99 | 5.15 | 4.95 | 5.15 | 5.15 | 32,340,502 |
| 24 Jan 2024 | 4.93 | 5.03 | 4.80 | 5.01 | 5.01 | 29,878,400 |
| 23 Jan 2024 | 4.85 | 4.94 | 4.79 | 4.89 | 4.89 | 23,607,800 |
| 22 Jan 2024 | 5.16 | 5.19 | 4.80 | 4.88 | 4.88 | 35,246,774 |
| 19 Jan 2024 | 5.26 | 5.36 | 5.18 | 5.18 | 5.18 | 29,835,870 |
| 18 Jan 2024 | 5.18 | 5.33 | 5.07 | 5.32 | 5.32 | 41,216,190 |
| 17 Jan 2024 | 5.32 | 5.33 | 5.19 | 5.19 | 5.19 | 22,547,512 |
| 16 Jan 2024 | 5.39 | 5.47 | 5.21 | 5.32 | 5.32 | 30,337,257 |
| 15 Jan 2024 | 5.36 | 5.39 | 5.28 | 5.32 | 5.32 | 27,788,730 |
| 12 Jan 2024 | 5.55 | 5.62 | 5.39 | 5.39 | 5.39 | 36,612,731 |
| 11 Jan 2024 | 5.35 | 5.60 | 5.34 | 5.59 | 5.59 | 39,909,799 |
| 10 Jan 2024 | 5.67 | 5.68 | 5.39 | 5.40 | 5.40 | 39,605,800 |
| 09 Jan 2024 | 5.52 | 5.77 | 5.51 | 5.64 | 5.64 | 50,562,118 |
| 08 Jan 2024 | 5.57 | 5.63 | 5.50 | 5.55 | 5.55 | 27,447,240 |
| 05 Jan 2024 | 5.73 | 5.77 | 5.51 | 5.55 | 5.55 | 33,896,740 |
| 04 Jan 2024 | 5.72 | 5.74 | 5.62 | 5.67 | 5.67 | 28,552,555 |
| 03 Jan 2024 | 5.81 | 5.83 | 5.63 | 5.74 | 5.74 | 38,810,790 |
| 02 Jan 2024 | 5.80 | 5.97 | 5.75 | 5.82 | 5.82 | 56,284,225 |
| 29 Dec 2023 | 5.69 | 5.83 | 5.61 | 5.81 | 5.81 | 57,366,020 |
| 28 Dec 2023 | 5.58 | 5.72 | 5.44 | 5.69 | 5.69 | 54,984,115 |
| 27 Dec 2023 | 5.43 | 5.60 | 5.41 | 5.57 | 5.57 | 42,053,422 |
| 26 Dec 2023 | 5.70 | 5.70 | 5.39 | 5.45 | 5.45 | 54,805,679 |
| 25 Dec 2023 | 5.71 | 5.84 | 5.57 | 5.65 | 5.65 | 47,362,265 |
| 22 Dec 2023 | 5.80 | 6.07 | 5.69 | 5.73 | 5.73 | 93,704,267 |
| 21 Dec 2023 | 5.91 | 6.01 | 5.65 | 5.85 | 5.85 | 97,943,244 |
| 20 Dec 2023 | 6.80 | 6.85 | 5.95 | 6.01 | 6.01 | 150,359,442 |
| 19 Dec 2023 | 6.96 | 7.05 | 6.78 | 7.02 | 7.02 | 76,352,530 |
| 18 Dec 2023 | 6.78 | 7.24 | 6.76 | 7.08 | 7.08 | 115,972,084 |
| 15 Dec 2023 | 6.90 | 7.08 | 6.69 | 6.90 | 6.90 | 117,546,799 |
| 14 Dec 2023 | 6.61 | 7.49 | 6.59 | 7.06 | 7.06 | 188,973,384 |
| 13 Dec 2023 | 6.42 | 6.74 | 6.35 | 6.59 | 6.59 | 128,903,137 |
| 12 Dec 2023 | 6.39 | 6.48 | 6.33 | 6.40 | 6.40 | 49,213,482 |
| 11 Dec 2023 | 6.24 | 6.41 | 6.20 | 6.39 | 6.39 | 63,264,107 |
| 08 Dec 2023 | 6.52 | 6.57 | 6.21 | 6.24 | 6.24 | 97,287,725 |
| 07 Dec 2023 | 6.45 | 6.66 | 6.42 | 6.54 | 6.54 | 66,351,800 |
| *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.