Beijing SunwayWorld Science & Technology Co., Ltd. (301159.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 33.49 | 34.88 | 32.40 | 32.47 | 32.47 | 5,939,600 |
| 09 May 2024 | 32.37 | 34.30 | 32.37 | 33.39 | 33.39 | 5,261,165 |
| 08 May 2024 | 33.21 | 37.09 | 32.42 | 34.12 | 34.12 | 7,296,907 |
| 07 May 2024 | 32.00 | 32.60 | 31.73 | 32.49 | 32.49 | 2,526,300 |
| 06 May 2024 | 31.75 | 32.87 | 31.20 | 32.65 | 32.65 | 3,402,000 |
| 30 Apr 2024 | 32.39 | 32.77 | 31.01 | 31.56 | 31.56 | 2,346,802 |
| 29 Apr 2024 | 30.60 | 32.75 | 30.18 | 32.23 | 32.23 | 3,148,471 |
| 26 Apr 2024 | 29.82 | 31.33 | 29.80 | 31.13 | 31.13 | 2,595,691 |
| 25 Apr 2024 | 29.75 | 30.48 | 29.56 | 29.85 | 29.85 | 2,527,817 |
| 24 Apr 2024 | 29.85 | 31.34 | 29.59 | 30.41 | 30.41 | 2,936,300 |
| 23 Apr 2024 | 28.03 | 28.87 | 28.02 | 28.78 | 28.78 | 1,409,650 |
| 22 Apr 2024 | 28.00 | 28.49 | 26.40 | 28.00 | 28.00 | 1,361,400 |
| 19 Apr 2024 | 28.06 | 28.38 | 27.55 | 27.97 | 27.97 | 1,229,000 |
| 18 Apr 2024 | 28.79 | 29.28 | 27.90 | 28.27 | 28.27 | 1,859,707 |
| 17 Apr 2024 | 27.45 | 29.02 | 27.30 | 28.65 | 28.65 | 2,068,750 |
| 16 Apr 2024 | 29.00 | 29.00 | 25.73 | 27.05 | 27.05 | 2,447,200 |
| 15 Apr 2024 | 31.75 | 32.42 | 28.25 | 28.81 | 28.81 | 2,444,194 |
| 12 Apr 2024 | 32.36 | 32.98 | 31.57 | 31.73 | 31.73 | 1,152,100 |
| 11 Apr 2024 | 32.37 | 33.15 | 32.02 | 32.40 | 32.40 | 1,045,800 |
| 10 Apr 2024 | 33.56 | 33.56 | 31.81 | 32.37 | 32.37 | 1,189,500 |
| 09 Apr 2024 | 33.10 | 33.58 | 32.40 | 33.41 | 33.41 | 968,400 |
| 08 Apr 2024 | 34.57 | 34.72 | 32.72 | 33.09 | 33.09 | 1,392,214 |
| 03 Apr 2024 | 36.25 | 36.25 | 34.38 | 34.45 | 34.45 | 1,822,400 |
| 02 Apr 2024 | 37.37 | 37.50 | 36.08 | 36.50 | 36.50 | 1,787,603 |
| 01 Apr 2024 | 37.03 | 37.40 | 36.30 | 37.32 | 37.32 | 1,951,686 |
| 29 Mar 2024 | 35.88 | 37.10 | 35.06 | 37.31 | 37.31 | 1,368,550 |
| 28 Mar 2024 | 34.14 | 36.17 | 34.12 | 35.76 | 35.76 | 1,878,376 |
| 27 Mar 2024 | 36.70 | 36.70 | 34.00 | 34.12 | 34.12 | 2,297,400 |
| 26 Mar 2024 | 37.44 | 38.30 | 36.30 | 36.53 | 36.53 | 2,058,836 |
| 25 Mar 2024 | 39.83 | 40.40 | 37.01 | 37.46 | 37.46 | 2,841,406 |
| 22 Mar 2024 | 39.05 | 40.48 | 38.11 | 39.70 | 39.70 | 3,331,000 |
| 21 Mar 2024 | 38.92 | 39.78 | 38.32 | 39.20 | 39.20 | 2,042,558 |
| 20 Mar 2024 | 37.95 | 38.88 | 37.91 | 38.87 | 38.87 | 2,418,878 |
| 19 Mar 2024 | 38.45 | 38.62 | 37.81 | 37.95 | 37.95 | 2,451,400 |
| 18 Mar 2024 | 37.40 | 39.18 | 36.55 | 38.70 | 38.70 | 4,012,032 |
| 15 Mar 2024 | 37.28 | 37.50 | 35.78 | 37.40 | 37.40 | 2,296,217 |
| 14 Mar 2024 | 36.58 | 38.07 | 36.18 | 37.08 | 37.08 | 2,997,779 |
| 13 Mar 2024 | 36.80 | 37.60 | 36.11 | 37.15 | 37.15 | 2,918,000 |
| 12 Mar 2024 | 34.96 | 36.48 | 34.96 | 36.43 | 36.43 | 2,535,913 |
| 11 Mar 2024 | 34.18 | 35.00 | 34.02 | 34.94 | 34.94 | 1,605,539 |
| 08 Mar 2024 | 35.00 | 35.10 | 33.58 | 34.54 | 34.54 | 1,784,200 |
| 07 Mar 2024 | 35.44 | 35.75 | 33.78 | 33.92 | 33.92 | 2,286,157 |
| 06 Mar 2024 | 35.26 | 35.90 | 34.83 | 35.50 | 35.50 | 2,174,952 |
| 05 Mar 2024 | 36.22 | 36.52 | 34.86 | 35.04 | 35.04 | 2,386,284 |
| 04 Mar 2024 | 35.92 | 36.71 | 34.60 | 36.71 | 36.71 | 3,365,140 |
| 01 Mar 2024 | 35.10 | 36.40 | 34.80 | 35.92 | 35.92 | 3,349,700 |
| 29 Feb 2024 | 31.80 | 35.67 | 31.63 | 35.00 | 35.00 | 3,392,200 |
| 28 Feb 2024 | 36.69 | 38.20 | 32.01 | 32.51 | 32.51 | 4,662,319 |
| 27 Feb 2024 | 34.93 | 36.83 | 34.38 | 36.40 | 36.40 | 3,626,878 |
| 26 Feb 2024 | 34.01 | 35.43 | 33.20 | 34.54 | 34.54 | 3,605,264 |
| 23 Feb 2024 | 32.59 | 34.50 | 32.01 | 34.49 | 34.49 | 3,796,465 |
| 22 Feb 2024 | 30.59 | 32.40 | 30.57 | 32.32 | 32.32 | 3,735,117 |
| 21 Feb 2024 | 29.95 | 31.90 | 29.52 | 30.49 | 30.49 | 3,965,409 |
| 20 Feb 2024 | 29.65 | 31.80 | 28.71 | 30.88 | 30.88 | 3,848,379 |
| 19 Feb 2024 | 28.45 | 30.45 | 27.83 | 29.20 | 29.20 | 4,549,811 |
| 08 Feb 2024 | 22.89 | 27.44 | 22.05 | 27.44 | 27.44 | 3,916,434 |
| 07 Feb 2024 | 26.24 | 26.24 | 22.72 | 22.87 | 22.87 | 3,689,824 |
| 06 Feb 2024 | 25.96 | 27.25 | 23.30 | 26.04 | 26.04 | 3,360,446 |
| 05 Feb 2024 | 31.00 | 31.52 | 26.04 | 26.31 | 26.31 | 2,406,248 |
| 02 Feb 2024 | 33.72 | 34.92 | 29.95 | 31.60 | 31.60 | 1,721,245 |
| 01 Feb 2024 | 33.33 | 34.65 | 32.87 | 33.71 | 33.71 | 1,418,263 |
| 31 Jan 2024 | 37.64 | 37.64 | 33.94 | 33.94 | 33.94 | 1,687,265 |
| 30 Jan 2024 | 40.30 | 40.30 | 37.08 | 37.22 | 37.22 | 1,679,506 |
| 29 Jan 2024 | 39.41 | 39.71 | 37.19 | 37.19 | 37.19 | 1,143,500 |
| 26 Jan 2024 | 40.39 | 40.82 | 39.23 | 39.33 | 39.33 | 999,500 |
| 25 Jan 2024 | 37.74 | 40.19 | 37.30 | 40.10 | 40.10 | 1,776,768 |
| 24 Jan 2024 | 38.08 | 38.40 | 36.12 | 37.76 | 37.76 | 1,316,507 |
| 23 Jan 2024 | 37.63 | 38.30 | 36.91 | 37.75 | 37.75 | 1,227,875 |
| 22 Jan 2024 | 40.50 | 40.50 | 37.20 | 37.52 | 37.52 | 1,282,445 |
| 19 Jan 2024 | 40.80 | 41.43 | 39.80 | 39.91 | 39.91 | 1,005,699 |
| 18 Jan 2024 | 40.90 | 41.75 | 39.78 | 41.01 | 41.01 | 1,382,155 |
| 17 Jan 2024 | 42.77 | 43.55 | 41.21 | 41.34 | 41.34 | 1,236,745 |
| 16 Jan 2024 | 43.00 | 43.20 | 40.17 | 43.20 | 43.20 | 2,549,205 |
| 15 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 12 Jan 2024 | 47.00 | 47.33 | 45.20 | 46.00 | 46.00 | 2,474,625 |
| 11 Jan 2024 | 44.72 | 47.70 | 44.55 | 47.15 | 47.15 | 2,962,449 |
| 10 Jan 2024 | 46.30 | 46.31 | 44.15 | 44.72 | 44.72 | 1,901,829 |
| 09 Jan 2024 | 44.01 | 46.33 | 44.00 | 46.31 | 46.31 | 2,786,368 |
| 08 Jan 2024 | 44.56 | 44.56 | 43.45 | 44.03 | 44.03 | 1,271,900 |
| 05 Jan 2024 | 45.21 | 45.98 | 44.29 | 44.80 | 44.80 | 2,070,228 |
| 04 Jan 2024 | 43.78 | 44.83 | 43.51 | 44.48 | 44.48 | 1,217,505 |
| 03 Jan 2024 | 44.36 | 44.83 | 43.56 | 44.18 | 44.18 | 1,383,700 |
| 02 Jan 2024 | 45.50 | 45.92 | 44.50 | 44.50 | 44.50 | 1,168,521 |
| 29 Dec 2023 | 45.07 | 46.50 | 44.80 | 45.63 | 45.63 | 1,922,001 |
| 28 Dec 2023 | 44.36 | 45.53 | 43.80 | 45.05 | 45.05 | 1,219,655 |
| 27 Dec 2023 | 43.88 | 44.74 | 43.88 | 44.62 | 44.62 | 1,104,300 |
| 26 Dec 2023 | 45.75 | 45.75 | 43.84 | 44.15 | 44.15 | 1,461,932 |
| 25 Dec 2023 | 46.79 | 47.20 | 45.21 | 45.48 | 45.48 | 1,398,168 |
| 22 Dec 2023 | 49.03 | 49.38 | 46.30 | 46.46 | 46.46 | 2,080,596 |
| 21 Dec 2023 | 47.04 | 49.28 | 47.04 | 49.03 | 49.03 | 2,186,455 |
| 20 Dec 2023 | 48.83 | 49.30 | 47.45 | 47.45 | 47.45 | 1,702,339 |
| 19 Dec 2023 | 48.00 | 49.26 | 47.25 | 48.70 | 48.70 | 1,784,676 |
| 18 Dec 2023 | 48.90 | 50.80 | 47.99 | 48.08 | 48.08 | 2,436,231 |
| 15 Dec 2023 | 50.55 | 50.95 | 48.38 | 48.66 | 48.66 | 2,600,562 |
| 14 Dec 2023 | 51.42 | 52.56 | 50.13 | 50.54 | 50.54 | 2,299,673 |
| 13 Dec 2023 | 53.50 | 53.65 | 51.23 | 51.64 | 51.64 | 3,325,995 |
| 12 Dec 2023 | 54.66 | 55.58 | 52.80 | 53.66 | 53.66 | 3,643,533 |
| 11 Dec 2023 | 56.00 | 56.85 | 54.16 | 55.02 | 55.02 | 3,933,920 |
| 08 Dec 2023 | 57.00 | 57.77 | 55.70 | 57.32 | 57.32 | 3,477,224 |
| 07 Dec 2023 | 55.00 | 57.82 | 54.13 | 57.60 | 57.60 | 5,234,324 |
| *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.