Sanwei Holding Group Co.,Ltd (SHA:603033)
China
· Delayed Price · Currency is CNY 11.41
+0.10 (0.88%)
Apr 29, 2026, 3:00 PM CST
SHA:603033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.39 | 11.52 | 11.18 | 11.31 | 11.31 | -1.65% | 7,682,276 |
| Apr 27, 2026 | 11.23 | 11.72 | 11.05 | 11.50 | 11.50 | 2.40% | 15,163,447 |
| Apr 24, 2026 | 11.28 | 11.43 | 11.00 | 11.23 | 11.23 | 0.09% | 11,113,535 |
| Apr 23, 2026 | 11.28 | 11.50 | 11.08 | 11.22 | 11.22 | -0.09% | 8,848,800 |
| Apr 22, 2026 | 11.21 | 11.58 | 11.08 | 11.23 | 11.23 | 0.18% | 11,740,967 |
| Apr 21, 2026 | 11.30 | 11.57 | 11.20 | 11.21 | 11.21 | -1.32% | 8,448,756 |
| Apr 20, 2026 | 11.88 | 12.04 | 11.25 | 11.36 | 11.36 | -4.05% | 16,194,840 |
| Apr 17, 2026 | 11.50 | 11.90 | 11.50 | 11.84 | 11.84 | 1.98% | 7,083,417 |
| Apr 16, 2026 | 11.59 | 11.78 | 11.45 | 11.61 | 11.61 | 0.43% | 8,357,398 |
| Apr 15, 2026 | 11.57 | 11.69 | 11.42 | 11.56 | 11.56 | -0.43% | 7,395,202 |
| Apr 14, 2026 | 11.93 | 11.96 | 11.35 | 11.61 | 11.61 | -0.77% | 14,572,881 |
| Apr 13, 2026 | 11.18 | 11.88 | 11.16 | 11.70 | 11.70 | 3.36% | 19,579,510 |
| Apr 10, 2026 | 11.21 | 11.40 | 11.07 | 11.32 | 11.32 | 0.98% | 10,270,800 |
| Apr 9, 2026 | 11.29 | 11.35 | 10.80 | 11.21 | 11.21 | -1.32% | 16,629,210 |
| Apr 8, 2026 | 10.90 | 11.50 | 10.75 | 11.36 | 11.36 | 3.27% | 19,224,450 |
| Apr 7, 2026 | 10.72 | 11.00 | 10.51 | 11.00 | 11.00 | 2.04% | 19,202,100 |
| Apr 3, 2026 | 9.76 | 10.78 | 9.71 | 10.78 | 10.78 | 10.00% | 22,061,100 |
| Apr 2, 2026 | 9.71 | 10.23 | 9.54 | 9.80 | 9.80 | 0.51% | 12,117,710 |
| Apr 1, 2026 | 9.94 | 9.97 | 9.75 | 9.75 | 9.75 | -0.71% | 3,388,900 |
| Mar 31, 2026 | 9.94 | 10.06 | 9.76 | 9.82 | 9.82 | -1.60% | 4,046,600 |
| Mar 30, 2026 | 9.77 | 10.15 | 9.77 | 9.98 | 9.98 | 1.42% | 6,307,300 |
| Mar 27, 2026 | 9.79 | 9.93 | 9.75 | 9.84 | 9.84 | -0.10% | 3,143,999 |
| Mar 26, 2026 | 9.73 | 9.93 | 9.69 | 9.85 | 9.85 | 1.03% | 3,738,663 |
| Mar 25, 2026 | 9.69 | 9.88 | 9.60 | 9.75 | 9.75 | 0.21% | 3,173,500 |
| Mar 24, 2026 | 9.80 | 9.80 | 9.52 | 9.73 | 9.73 | 1.99% | 5,341,400 |
| Mar 23, 2026 | 9.96 | 9.96 | 9.40 | 9.54 | 9.54 | -4.60% | 6,836,355 |
| Mar 20, 2026 | 10.17 | 10.30 | 10.00 | 10.00 | 10.00 | -1.48% | 5,392,500 |
| Mar 19, 2026 | 10.34 | 10.35 | 10.10 | 10.15 | 10.15 | -2.12% | 4,907,067 |
| Mar 18, 2026 | 10.32 | 10.54 | 10.29 | 10.37 | 10.37 | - | 5,563,259 |
| Mar 17, 2026 | 10.42 | 10.51 | 10.32 | 10.37 | 10.37 | -0.67% | 4,627,385 |
| Mar 16, 2026 | 10.45 | 10.54 | 10.37 | 10.44 | 10.44 | 0.19% | 3,496,800 |
| Mar 13, 2026 | 10.56 | 10.72 | 10.41 | 10.42 | 10.42 | -1.79% | 4,324,365 |
| Mar 12, 2026 | 10.74 | 10.89 | 10.55 | 10.61 | 10.61 | -1.21% | 6,351,400 |
| Mar 11, 2026 | 10.80 | 10.80 | 10.63 | 10.74 | 10.74 | 0.85% | 7,679,807 |
| Mar 10, 2026 | 10.62 | 10.73 | 10.50 | 10.65 | 10.65 | 0.66% | 6,934,053 |
| 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 |