Sanwei Holding Group Co.,Ltd (SHA:603033)
China
· Delayed Price · Currency is CNY 10.58
-0.27 (-2.49%)
At close: Mar 9, 2026
SHA:603033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.79 | 10.86 | 10.30 | 10.58 | 10.58 | -2.49% | 9,301,128 |
| Mar 6, 2026 | 10.21 | 10.95 | 10.16 | 10.85 | 10.85 | 6.06% | 13,079,000 |
| Mar 5, 2026 | 10.43 | 10.50 | 10.18 | 10.23 | 10.23 | -1.35% | 7,529,700 |
| Mar 4, 2026 | 10.25 | 10.58 | 10.25 | 10.37 | 10.37 | 0.78% | 6,896,890 |
| Mar 3, 2026 | 10.64 | 10.74 | 10.22 | 10.29 | 10.29 | -3.20% | 9,105,263 |
| Mar 2, 2026 | 10.94 | 11.03 | 10.53 | 10.63 | 10.63 | -3.71% | 9,691,765 |
| Feb 27, 2026 | 11.23 | 11.25 | 10.97 | 11.04 | 11.04 | -1.69% | 6,216,475 |
| Feb 26, 2026 | 11.16 | 11.32 | 11.13 | 11.23 | 11.23 | 0.27% | 4,661,184 |
| Feb 25, 2026 | 11.19 | 11.42 | 11.12 | 11.20 | 11.20 | 0.27% | 5,881,400 |
| Feb 24, 2026 | 11.08 | 11.48 | 10.96 | 11.17 | 11.17 | 1.55% | 12,722,600 |
| Feb 13, 2026 | 11.20 | 11.25 | 10.95 | 11.00 | 11.00 | -1.79% | 10,557,400 |
| Feb 12, 2026 | 11.35 | 11.41 | 11.15 | 11.20 | 11.20 | -1.41% | 6,430,410 |
| Feb 11, 2026 | 11.22 | 11.55 | 11.20 | 11.36 | 11.36 | 1.25% | 9,581,730 |
| Feb 10, 2026 | 11.50 | 11.59 | 11.15 | 11.22 | 11.22 | -2.86% | 10,531,860 |
| Feb 9, 2026 | 11.74 | 11.76 | 11.34 | 11.55 | 11.55 | -0.69% | 10,888,270 |
| Feb 6, 2026 | 11.04 | 11.73 | 11.04 | 11.63 | 11.63 | 4.03% | 15,731,080 |
| Feb 5, 2026 | 11.40 | 11.40 | 11.10 | 11.18 | 11.18 | -1.93% | 6,151,000 |
| Feb 4, 2026 | 11.33 | 11.42 | 11.12 | 11.40 | 11.40 | 0.62% | 8,287,643 |
| Feb 3, 2026 | 10.90 | 11.45 | 10.89 | 11.33 | 11.33 | 4.04% | 10,970,443 |
| Feb 2, 2026 | 11.20 | 11.63 | 10.80 | 10.89 | 10.89 | -3.37% | 18,064,245 |
| Jan 30, 2026 | 10.57 | 11.45 | 10.57 | 11.27 | 11.27 | 5.82% | 26,489,730 |
| Jan 29, 2026 | 10.70 | 10.87 | 10.51 | 10.65 | 10.65 | -1.39% | 8,439,887 |
| Jan 28, 2026 | 10.85 | 11.00 | 10.62 | 10.80 | 10.80 | -0.74% | 6,612,638 |
| Jan 27, 2026 | 10.94 | 11.07 | 10.64 | 10.88 | 10.88 | -1.00% | 10,167,170 |
| Jan 26, 2026 | 11.50 | 11.88 | 10.99 | 10.99 | 10.99 | -2.40% | 14,163,490 |
| Jan 23, 2026 | 10.87 | 11.50 | 10.85 | 11.26 | 11.26 | 4.45% | 23,213,810 |
| Jan 22, 2026 | 10.29 | 11.15 | 10.12 | 10.78 | 10.78 | 4.76% | 16,146,340 |
| Jan 21, 2026 | 10.63 | 10.67 | 10.20 | 10.29 | 10.29 | -3.74% | 13,062,834 |
| Jan 20, 2026 | 10.60 | 11.03 | 10.55 | 10.69 | 10.69 | 0.38% | 9,697,506 |
| Jan 19, 2026 | 10.30 | 10.67 | 10.30 | 10.65 | 10.65 | 2.80% | 7,589,850 |
| Jan 16, 2026 | 10.60 | 10.67 | 10.34 | 10.36 | 10.36 | -2.54% | 7,871,450 |
| Jan 15, 2026 | 10.86 | 10.86 | 10.56 | 10.63 | 10.63 | -2.12% | 6,785,484 |
| Jan 14, 2026 | 10.90 | 11.40 | 10.75 | 10.86 | 10.86 | -0.18% | 19,136,330 |
| Jan 13, 2026 | 11.47 | 11.47 | 10.83 | 10.88 | 10.88 | -2.60% | 9,910,913 |
| Jan 12, 2026 | 11.15 | 11.41 | 10.84 | 11.17 | 11.17 | 1.36% | 13,777,640 |
| Jan 9, 2026 | 10.68 | 11.10 | 10.65 | 11.02 | 11.02 | 2.89% | 11,107,580 |
| Jan 8, 2026 | 10.88 | 10.89 | 10.58 | 10.71 | 10.71 | -1.47% | 8,121,610 |
| Jan 7, 2026 | 10.73 | 11.18 | 10.64 | 10.87 | 10.87 | 0.65% | 7,137,905 |
| Jan 6, 2026 | 10.65 | 10.94 | 10.62 | 10.80 | 10.80 | 1.41% | 8,118,476 |
| Jan 5, 2026 | 10.81 | 10.88 | 10.52 | 10.65 | 10.65 | -1.48% | 5,838,661 |
| Dec 31, 2025 | 10.74 | 10.90 | 10.63 | 10.81 | 10.81 | 0.46% | 5,621,377 |
| Dec 30, 2025 | 10.36 | 10.85 | 10.30 | 10.76 | 10.76 | 3.16% | 6,564,132 |
| Dec 29, 2025 | 10.38 | 10.52 | 10.31 | 10.43 | 10.43 | 0.48% | 3,602,471 |
| Dec 26, 2025 | 10.50 | 10.50 | 10.30 | 10.38 | 10.38 | -0.86% | 4,200,747 |
| Dec 25, 2025 | 10.50 | 10.59 | 10.41 | 10.47 | 10.47 | -0.48% | 2,717,235 |
| Dec 24, 2025 | 10.60 | 10.66 | 10.44 | 10.52 | 10.52 | -1.31% | 3,133,075 |
| Dec 23, 2025 | 10.50 | 10.86 | 10.50 | 10.66 | 10.66 | 0.95% | 5,156,966 |
| Dec 22, 2025 | 10.23 | 10.78 | 10.23 | 10.56 | 10.56 | 2.92% | 6,873,580 |
| Dec 19, 2025 | 10.10 | 10.66 | 10.10 | 10.26 | 10.26 | 2.29% | 5,341,679 |
| Dec 18, 2025 | 10.11 | 10.16 | 10.03 | 10.03 | 10.03 | -0.69% | 2,621,518 |
| Dec 17, 2025 | 10.20 | 10.28 | 9.91 | 10.10 | 10.10 | -1.17% | 5,242,554 |
| Dec 16, 2025 | 10.67 | 10.67 | 10.17 | 10.22 | 10.22 | -2.94% | 5,631,048 |
| Dec 15, 2025 | 10.71 | 10.72 | 10.48 | 10.53 | 10.53 | -2.05% | 3,951,293 |
| Dec 12, 2025 | 10.99 | 11.04 | 10.73 | 10.75 | 10.75 | -1.74% | 4,408,238 |
| Dec 11, 2025 | 10.84 | 11.06 | 10.82 | 10.94 | 10.94 | 0.92% | 4,995,104 |
| Dec 10, 2025 | 10.81 | 10.90 | 10.69 | 10.84 | 10.84 | 0.46% | 3,548,458 |
| Dec 9, 2025 | 10.78 | 10.86 | 10.73 | 10.79 | 10.79 | - | 2,921,773 |
| Dec 8, 2025 | 10.86 | 10.92 | 10.73 | 10.79 | 10.79 | -0.55% | 5,050,696 |
| Dec 5, 2025 | 10.92 | 10.99 | 10.80 | 10.85 | 10.85 | -0.64% | 2,856,581 |
| Dec 4, 2025 | 10.90 | 11.05 | 10.90 | 10.92 | 10.92 | -1.36% | 4,030,250 |
| Dec 3, 2025 | 10.97 | 11.14 | 10.77 | 11.07 | 11.07 | -0.72% | 6,501,973 |
| Dec 2, 2025 | 10.80 | 11.56 | 10.77 | 11.15 | 11.15 | 3.05% | 13,972,700 |
| Dec 1, 2025 | 10.79 | 10.94 | 10.63 | 10.82 | 10.82 | 0.28% | 6,712,890 |
| Nov 28, 2025 | 10.88 | 10.95 | 10.74 | 10.79 | 10.79 | -0.83% | 4,049,906 |
| Nov 27, 2025 | 10.80 | 11.10 | 10.66 | 10.88 | 10.88 | -0.37% | 5,942,277 |
| Nov 26, 2025 | 10.94 | 11.19 | 10.70 | 10.92 | 10.92 | -0.18% | 7,259,752 |
| Nov 25, 2025 | 10.83 | 11.10 | 10.74 | 10.94 | 10.94 | 0.92% | 4,992,424 |
| Nov 24, 2025 | 10.80 | 10.94 | 10.68 | 10.84 | 10.84 | 1.31% | 3,157,081 |
| Nov 21, 2025 | 11.22 | 11.27 | 10.64 | 10.70 | 10.70 | -4.38% | 6,831,465 |
| Nov 20, 2025 | 11.38 | 11.39 | 11.13 | 11.19 | 11.19 | -1.50% | 3,970,353 |
| Nov 19, 2025 | 11.34 | 11.50 | 11.14 | 11.36 | 11.36 | 0.35% | 4,874,506 |
| Nov 18, 2025 | 11.37 | 11.42 | 11.17 | 11.32 | 11.32 | -0.53% | 4,157,500 |
| Nov 17, 2025 | 11.04 | 11.47 | 11.04 | 11.38 | 11.38 | 2.06% | 6,072,958 |
| Nov 14, 2025 | 11.25 | 11.29 | 11.13 | 11.15 | 11.15 | -0.45% | 3,703,450 |
| Nov 13, 2025 | 11.29 | 11.35 | 11.16 | 11.20 | 11.20 | -0.44% | 4,579,071 |
| Nov 12, 2025 | 11.23 | 11.40 | 11.19 | 11.25 | 11.25 | -1.32% | 3,782,850 |
| Nov 11, 2025 | 11.52 | 11.56 | 11.31 | 11.40 | 11.40 | -0.61% | 5,360,992 |
| Nov 10, 2025 | 11.25 | 11.95 | 11.00 | 11.47 | 11.47 | 2.14% | 12,696,270 |
| Nov 7, 2025 | 11.46 | 11.59 | 11.19 | 11.23 | 11.23 | -1.84% | 5,125,839 |
| Nov 6, 2025 | 11.30 | 11.53 | 11.22 | 11.44 | 11.44 | 1.96% | 4,372,437 |
| Nov 5, 2025 | 11.20 | 11.35 | 11.12 | 11.22 | 11.22 | -0.36% | 2,846,040 |
| Nov 4, 2025 | 11.42 | 11.45 | 11.09 | 11.26 | 11.26 | -1.57% | 5,098,548 |
| Nov 3, 2025 | 11.58 | 11.58 | 11.27 | 11.44 | 11.44 | -1.21% | 4,269,769 |
| Oct 31, 2025 | 11.56 | 11.78 | 11.53 | 11.58 | 11.58 | -0.69% | 5,497,395 |
| Oct 30, 2025 | 11.45 | 11.69 | 11.06 | 11.66 | 11.66 | 0.09% | 9,038,920 |
| Oct 29, 2025 | 11.90 | 11.95 | 11.63 | 11.65 | 11.65 | -1.60% | 4,060,645 |
| Oct 28, 2025 | 11.73 | 11.99 | 11.72 | 11.84 | 11.84 | 0.51% | 5,311,360 |
| Oct 27, 2025 | 11.70 | 11.98 | 11.70 | 11.78 | 11.78 | 1.55% | 6,666,373 |
| Oct 24, 2025 | 11.93 | 11.96 | 11.48 | 11.60 | 11.60 | -2.77% | 10,470,880 |
| Oct 23, 2025 | 11.68 | 12.48 | 11.60 | 11.93 | 11.93 | 2.84% | 17,088,880 |
| Oct 22, 2025 | 11.37 | 11.77 | 11.31 | 11.60 | 11.60 | 1.22% | 6,646,029 |
| Oct 21, 2025 | 11.15 | 11.58 | 11.15 | 11.46 | 11.46 | 2.87% | 6,211,833 |
| Oct 20, 2025 | 11.20 | 11.35 | 11.11 | 11.14 | 11.14 | 0.54% | 3,277,155 |
| Oct 17, 2025 | 11.33 | 11.42 | 11.00 | 11.08 | 11.08 | -2.46% | 5,837,130 |
| Oct 16, 2025 | 11.62 | 11.69 | 11.34 | 11.36 | 11.36 | -1.82% | 3,801,131 |
| Oct 15, 2025 | 11.65 | 11.70 | 11.46 | 11.57 | 11.57 | -0.26% | 3,189,983 |
| Oct 14, 2025 | 11.87 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 6,660,775 |
| Oct 13, 2025 | 11.00 | 11.79 | 11.00 | 11.70 | 11.70 | 0.60% | 6,225,165 |
| Oct 10, 2025 | 11.65 | 11.79 | 11.58 | 11.63 | 11.63 | -0.43% | 3,543,437 |
| Oct 9, 2025 | 11.64 | 11.82 | 11.45 | 11.68 | 11.68 | 0.69% | 6,277,006 |