Skip to main content
Sunway Co., Ltd. (SHA:603333)
China flag China · Delayed Price · Currency is CNY
8.39
+0.37 (4.61%)
Apr 30, 2026, 11:29 AM CST

Sunway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.938.087.868.028.021.26%7,541,201
Apr 28, 20268.078.097.867.927.92-2.46%8,512,300
Apr 27, 20267.988.147.918.128.121.37%7,611,600
Apr 24, 20268.108.207.968.018.01-1.35%8,774,000
Apr 23, 20268.278.298.058.128.12-2.17%11,648,300
Apr 22, 20267.958.457.878.308.304.53%23,226,814
Apr 21, 20267.947.987.717.947.940.25%9,218,530
Apr 20, 20267.777.957.727.927.922.06%8,694,975
Apr 17, 20267.847.887.697.767.76-1.02%5,887,900
Apr 16, 20267.747.867.667.847.841.03%5,983,150
Apr 15, 20267.957.957.737.767.76-1.77%7,771,400
Apr 14, 20268.018.077.847.907.90-0.88%9,493,100
Apr 13, 20267.948.047.807.977.970.13%9,195,400
Apr 10, 20267.828.207.827.967.961.92%14,260,300
Apr 9, 20267.847.847.677.817.81-8,449,878
Apr 8, 20267.717.937.717.817.811.83%9,934,000
Apr 7, 20267.487.737.457.677.671.05%10,464,000
Apr 3, 20268.168.177.507.597.59-6.76%21,351,290
Apr 2, 20267.848.357.728.148.145.17%25,482,670
Apr 1, 20267.897.907.697.747.740.39%6,299,700
Mar 31, 20267.787.897.707.717.71-0.90%6,373,000
Mar 30, 20267.807.847.637.787.78-0.77%7,854,900
Mar 27, 20267.617.897.607.847.841.55%7,299,500
Mar 26, 20267.967.967.687.727.72-2.15%7,869,000
Mar 25, 20267.878.017.807.897.890.51%11,695,600
Mar 24, 20267.607.867.487.857.857.24%18,487,900
Mar 23, 20267.507.727.237.327.32-4.06%16,528,700
Mar 20, 20267.937.997.617.637.63-3.66%15,397,500
Mar 19, 20268.158.157.887.927.92-3.30%13,642,000
Mar 18, 20268.228.308.088.198.19-0.36%10,869,400
Mar 17, 20268.728.798.208.228.22-6.06%16,171,000
Mar 16, 20268.628.858.598.758.751.27%12,008,900
Mar 13, 20268.688.868.508.648.64-0.46%11,667,200
Mar 12, 20269.019.078.658.688.68-3.56%16,689,500
Mar 11, 20269.079.208.969.009.00-0.99%16,314,100
Mar 10, 20268.939.228.909.099.091.79%18,179,800
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