Skip to main content
Sunway Co., Ltd. (SHA:603333)
China flag China · Delayed Price · Currency is CNY
9.09
+0.16 (1.79%)
Mar 10, 2026, 3:00 PM CST

Sunway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.939.228.909.07-1.57%13,887,300
Mar 9, 20268.808.978.648.938.931.02%16,662,500
Mar 6, 20268.678.948.678.848.84-18,604,982
Mar 5, 20268.778.988.668.848.842.79%23,404,800
Mar 4, 20268.388.738.318.608.601.42%16,297,900
Mar 3, 20268.518.888.408.488.480.24%21,298,270
Mar 2, 20268.698.808.448.468.46-3.75%21,550,800
Feb 27, 20268.778.938.688.798.79-0.34%18,890,392
Feb 26, 20268.618.888.558.828.822.44%28,052,900
Feb 25, 20268.238.858.208.618.614.62%29,513,600
Feb 24, 20268.108.308.088.238.232.49%9,828,605
Feb 13, 20268.068.108.028.038.03-0.37%5,141,400
Feb 12, 20268.108.158.018.068.06-0.25%6,248,800
Feb 11, 20268.078.148.078.088.080.12%4,824,200
Feb 10, 20268.128.188.078.078.07-0.86%5,049,400
Feb 9, 20268.028.188.018.148.141.62%6,718,100
Feb 6, 20267.918.087.918.018.010.38%5,369,400
Feb 5, 20268.108.107.947.987.98-1.48%6,133,200
Feb 4, 20268.048.178.048.108.100.75%7,720,901
Feb 3, 20267.898.047.898.048.042.03%5,798,300
Feb 2, 20267.948.077.867.887.88-0.63%7,020,892
Jan 30, 20267.917.997.837.937.930.25%8,874,101
Jan 29, 20268.058.117.907.917.91-2.94%14,107,200
Jan 28, 20268.108.198.008.158.150.12%11,951,900
Jan 27, 20268.388.397.988.148.14-2.63%17,288,600
Jan 26, 20268.608.608.288.368.36-2.45%14,865,600
Jan 23, 20268.598.668.518.578.57-0.35%14,204,900
Jan 22, 20268.458.638.448.608.601.90%14,319,000
Jan 21, 20268.418.518.338.448.44-0.71%10,524,100
Jan 20, 20268.628.678.468.508.50-1.28%14,541,100
Jan 19, 20268.338.748.268.618.612.74%28,733,500
Jan 16, 20268.578.668.338.388.38-0.48%20,081,381
Jan 15, 20268.378.438.218.428.42-0.36%18,095,500
Jan 14, 20268.618.658.328.458.45-1.86%28,115,280
Jan 13, 20268.788.828.538.618.61-3.04%24,325,500
Jan 12, 20268.838.938.748.888.88-0.45%30,338,600
Jan 9, 20269.209.228.828.928.92-0.78%45,377,100
Jan 8, 20268.168.998.128.998.9910.04%51,757,979
Jan 7, 20268.138.308.108.178.170.37%11,243,000
Jan 6, 20268.168.178.028.148.14-0.97%15,242,000
Jan 5, 20268.358.398.198.228.22-1.56%14,976,800
Dec 31, 20258.338.478.278.358.350.97%13,433,300
Dec 30, 20258.268.508.238.278.27-1.78%18,853,800
Dec 29, 20258.208.888.188.428.423.06%27,677,100
Dec 26, 20258.538.598.118.178.171.49%22,718,400
Dec 25, 20258.048.127.988.058.050.25%6,779,700
Dec 24, 20257.928.067.848.038.031.39%6,565,100
Dec 23, 20258.118.137.907.927.92-2.94%13,932,900
Dec 22, 20258.308.328.148.168.16-1.45%11,720,500
Dec 19, 20258.098.368.098.288.282.10%21,025,060
Dec 18, 20258.028.237.958.118.110.37%14,308,300
Dec 17, 20258.178.217.918.088.08-1.22%10,653,500
Dec 16, 20258.178.288.098.188.180.12%12,552,900
Dec 15, 20258.118.358.048.178.170.62%17,658,800
Dec 12, 20257.818.277.808.128.123.97%18,546,500
Dec 11, 20257.957.987.807.817.81-1.39%5,625,500
Dec 10, 20257.907.987.857.927.920.13%3,997,300
Dec 9, 20257.978.107.917.917.91-1.62%6,844,700
Dec 8, 20257.788.247.788.048.043.61%12,337,900
Dec 5, 20257.687.777.627.767.761.04%4,444,800
Dec 4, 20257.707.817.677.687.68-0.90%4,712,700
Dec 3, 20257.707.787.667.757.750.65%4,548,401
Dec 2, 20257.857.867.697.707.70-1.91%6,724,000
Dec 1, 20257.817.917.777.857.85-6,567,400
Nov 28, 20257.777.887.747.857.850.26%7,325,900
Nov 27, 20258.008.077.837.837.83-3.09%12,850,700
Nov 26, 20258.288.308.068.088.08-4.04%20,173,980
Nov 25, 20258.038.587.908.428.427.67%34,537,750
Nov 24, 20257.358.037.357.827.827.12%27,957,510
Nov 21, 20257.597.647.267.307.30-3.95%10,826,700
Nov 20, 20257.667.707.517.607.60-7,674,800
Nov 19, 20257.767.817.597.607.60-2.44%9,850,100
Nov 18, 20257.957.957.757.797.79-2.14%11,228,200
Nov 17, 20258.018.047.887.967.96-0.62%8,776,900
Nov 14, 20258.178.178.018.018.01-2.08%10,634,100
Nov 13, 20258.248.258.148.188.18-0.73%8,762,600
Nov 12, 20258.328.328.128.248.24-0.96%8,904,700
Nov 11, 20258.318.388.288.328.320.24%9,695,500
Nov 10, 20258.388.398.268.308.30-0.60%8,649,600
Nov 7, 20258.368.458.298.358.35-0.36%10,293,000
Nov 6, 20258.438.478.358.388.38-0.24%13,438,900
Nov 5, 20258.108.498.108.408.402.44%23,674,350
Nov 4, 20258.198.268.168.208.200.12%8,572,300
Nov 3, 20258.158.208.118.198.191.36%7,696,100
Oct 31, 20258.048.108.028.088.080.62%6,136,600
Oct 30, 20258.138.178.028.038.03-1.59%8,910,900
Oct 29, 20258.188.288.138.168.16-0.61%8,269,600
Oct 28, 20258.168.258.118.218.210.61%8,723,600
Oct 27, 20258.198.208.108.168.16-0.12%7,138,500
Oct 24, 20258.238.258.138.178.17-0.73%6,225,500
Oct 23, 20258.138.298.108.238.230.73%9,938,100
Oct 22, 20258.028.257.958.178.171.87%14,074,300
Oct 21, 20258.088.117.978.028.02-0.74%7,681,500
Oct 20, 20257.888.207.888.088.082.54%11,716,320
Oct 17, 20258.038.057.877.887.88-2.11%10,600,600
Oct 16, 20258.098.128.028.058.05-0.49%6,605,600
Oct 15, 20258.048.107.958.098.090.62%9,008,100
Oct 14, 20258.078.248.018.048.04-0.25%10,181,400
Oct 13, 20257.918.087.708.068.06-1.35%10,037,600
Oct 10, 20258.188.388.118.178.17-0.24%11,754,400