Sunvim Group Co.,Ltd (SHE:002083)
China
· Delayed Price · Currency is CNY 11.20
-0.04 (-0.36%)
Mar 9, 2026, 3:04 PM CST
Sunvim Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.96 | 11.25 | 10.80 | 11.20 | 11.20 | -0.36% | 27,224,590 |
| Mar 6, 2026 | 10.94 | 11.34 | 10.91 | 11.24 | 11.24 | 2.09% | 24,715,380 |
| Mar 5, 2026 | 11.07 | 11.26 | 10.90 | 11.01 | 11.01 | 1.01% | 22,878,460 |
| Mar 4, 2026 | 10.78 | 11.09 | 10.71 | 10.90 | 10.90 | 0.09% | 23,077,900 |
| Mar 3, 2026 | 11.35 | 11.53 | 10.85 | 10.89 | 10.89 | -4.47% | 39,640,380 |
| Mar 2, 2026 | 11.50 | 11.75 | 11.37 | 11.40 | 11.40 | -2.23% | 32,943,080 |
| Feb 27, 2026 | 11.34 | 12.08 | 11.30 | 11.66 | 11.66 | 2.19% | 42,187,400 |
| Feb 26, 2026 | 12.29 | 12.29 | 11.40 | 11.41 | 11.41 | -4.68% | 68,243,150 |
| Feb 25, 2026 | 11.62 | 12.10 | 11.55 | 11.97 | 11.97 | 2.05% | 44,606,150 |
| Feb 24, 2026 | 11.91 | 11.98 | 11.68 | 11.73 | 11.73 | 0.09% | 35,764,660 |
| Feb 13, 2026 | 11.61 | 12.02 | 11.50 | 11.72 | 11.72 | 0.86% | 30,705,900 |
| Feb 12, 2026 | 11.61 | 11.68 | 11.37 | 11.62 | 11.62 | -1.69% | 32,686,851 |
| Feb 11, 2026 | 11.72 | 12.04 | 11.64 | 11.82 | 11.82 | 1.11% | 32,667,850 |
| Feb 10, 2026 | 12.09 | 12.15 | 11.66 | 11.69 | 11.69 | -3.15% | 34,407,800 |
| Feb 9, 2026 | 12.20 | 12.29 | 11.97 | 12.07 | 12.07 | 0.42% | 43,745,830 |
| Feb 6, 2026 | 11.63 | 12.38 | 11.50 | 12.02 | 12.02 | 4.70% | 70,364,803 |
| Feb 5, 2026 | 11.50 | 11.68 | 11.35 | 11.48 | 11.48 | -3.77% | 38,920,902 |
| Feb 4, 2026 | 11.83 | 12.05 | 11.75 | 11.93 | 11.93 | 0.51% | 32,402,400 |
| Feb 3, 2026 | 11.49 | 11.91 | 11.31 | 11.87 | 11.87 | 5.23% | 42,384,450 |
| Feb 2, 2026 | 11.13 | 11.75 | 11.13 | 11.28 | 11.28 | -0.79% | 37,479,550 |
| Jan 30, 2026 | 11.66 | 11.69 | 11.18 | 11.37 | 11.37 | -1.73% | 40,337,000 |
| Jan 29, 2026 | 11.65 | 11.92 | 11.42 | 11.57 | 11.57 | -1.62% | 41,470,950 |
| Jan 28, 2026 | 11.81 | 11.98 | 11.50 | 11.76 | 11.76 | -0.68% | 38,620,600 |
| Jan 27, 2026 | 11.79 | 12.05 | 11.09 | 11.84 | 11.84 | - | 76,098,570 |
| Jan 26, 2026 | 12.33 | 12.45 | 11.83 | 11.84 | 11.84 | -4.82% | 60,980,240 |
| Jan 23, 2026 | 12.24 | 12.48 | 12.15 | 12.44 | 12.44 | 1.47% | 50,457,810 |
| Jan 22, 2026 | 12.22 | 12.39 | 12.11 | 12.26 | 12.26 | 0.33% | 45,492,600 |
| Jan 21, 2026 | 12.01 | 12.40 | 11.75 | 12.22 | 12.22 | 0.91% | 61,321,880 |
| Jan 20, 2026 | 12.91 | 13.25 | 11.92 | 12.11 | 12.11 | -5.76% | 99,088,500 |
| Jan 19, 2026 | 12.55 | 13.18 | 12.55 | 12.85 | 12.85 | 0.23% | 71,577,600 |
| Jan 16, 2026 | 12.82 | 13.28 | 12.78 | 12.82 | 12.82 | 1.02% | 85,798,811 |
| Jan 15, 2026 | 12.58 | 13.10 | 12.58 | 12.69 | 12.69 | 0.24% | 85,353,900 |
| Jan 14, 2026 | 12.53 | 13.00 | 12.45 | 12.66 | 12.66 | -0.63% | 90,296,750 |
| Jan 13, 2026 | 13.13 | 13.50 | 12.68 | 12.74 | 12.74 | -4.64% | 122,069,000 |
| Jan 12, 2026 | 13.51 | 13.98 | 13.29 | 13.36 | 13.36 | 1.91% | 128,740,400 |
| Jan 9, 2026 | 13.23 | 13.75 | 13.00 | 13.11 | 13.11 | -2.74% | 129,784,900 |
| Jan 8, 2026 | 13.80 | 14.50 | 13.39 | 13.48 | 13.48 | -3.99% | 165,276,238 |
| Jan 7, 2026 | 13.81 | 14.75 | 13.42 | 14.04 | 14.04 | -0.14% | 231,880,600 |
| Jan 6, 2026 | 13.91 | 14.40 | 13.37 | 14.06 | 14.06 | 7.41% | 174,419,800 |
| Jan 5, 2026 | 12.40 | 13.09 | 12.40 | 13.09 | 13.09 | 10.00% | 152,420,300 |
| Dec 31, 2025 | 12.26 | 12.66 | 11.83 | 11.90 | 11.90 | -1.16% | 167,649,437 |
| Dec 30, 2025 | 11.11 | 12.45 | 10.51 | 12.04 | 12.04 | 6.36% | 231,672,500 |
| Dec 29, 2025 | 12.36 | 12.48 | 11.18 | 11.32 | 11.32 | -6.14% | 147,202,900 |
| Dec 26, 2025 | 11.99 | 12.52 | 11.46 | 12.06 | 12.06 | 3.61% | 189,613,700 |
| Dec 25, 2025 | 11.03 | 11.88 | 10.91 | 11.64 | 11.64 | 2.02% | 150,043,200 |
| Dec 24, 2025 | 10.84 | 11.64 | 10.84 | 11.41 | 11.41 | 3.45% | 156,788,400 |
| Dec 23, 2025 | 10.66 | 11.48 | 10.25 | 11.03 | 11.03 | 3.18% | 165,271,065 |
| Dec 22, 2025 | 10.71 | 10.86 | 10.48 | 10.69 | 10.69 | -0.83% | 87,188,650 |
| Dec 19, 2025 | 10.86 | 10.95 | 10.47 | 10.78 | 10.78 | -0.74% | 117,407,200 |
| Dec 18, 2025 | 11.21 | 11.63 | 10.82 | 10.86 | 10.86 | -4.23% | 142,557,700 |
| Dec 17, 2025 | 11.00 | 11.78 | 10.80 | 11.34 | 11.34 | 5.88% | 192,333,200 |
| Dec 16, 2025 | 11.30 | 11.30 | 10.67 | 10.71 | 10.71 | -5.22% | 134,554,300 |
| Dec 15, 2025 | 10.59 | 11.30 | 10.58 | 11.30 | 11.30 | 10.03% | 53,301,440 |
| Dec 12, 2025 | 11.19 | 11.31 | 10.21 | 10.27 | 10.27 | -6.47% | 158,211,700 |
| Dec 11, 2025 | 11.20 | 11.49 | 10.82 | 10.98 | 10.98 | 3.00% | 223,768,800 |
| Dec 10, 2025 | 9.69 | 10.66 | 9.62 | 10.66 | 10.66 | 10.01% | 113,309,900 |
| Dec 9, 2025 | 10.05 | 10.19 | 9.68 | 9.69 | 9.69 | -5.09% | 100,550,600 |
| Dec 8, 2025 | 10.36 | 10.63 | 10.05 | 10.21 | 10.21 | -0.29% | 156,289,800 |
| Dec 5, 2025 | 9.82 | 10.24 | 9.82 | 10.24 | 10.24 | 9.99% | 91,056,350 |
| Dec 4, 2025 | 9.58 | 9.92 | 9.30 | 9.31 | 9.31 | -4.32% | 128,885,800 |
| Dec 3, 2025 | 10.26 | 10.95 | 9.51 | 9.73 | 9.73 | -6.35% | 166,763,500 |
| Dec 2, 2025 | 9.84 | 10.90 | 9.83 | 10.39 | 10.39 | 1.96% | 170,511,100 |
| Dec 1, 2025 | 10.09 | 10.60 | 10.05 | 10.19 | 10.19 | 0.20% | 132,621,600 |
| Nov 28, 2025 | 10.31 | 10.46 | 9.90 | 10.17 | 10.17 | -5.31% | 171,012,400 |
| Nov 27, 2025 | 9.62 | 10.74 | 9.52 | 10.74 | 10.74 | 10.04% | 232,939,600 |
| Nov 26, 2025 | 9.44 | 10.02 | 9.35 | 9.76 | 9.76 | 3.50% | 161,366,400 |
| Nov 25, 2025 | 9.34 | 9.65 | 9.01 | 9.43 | 9.43 | 0.96% | 139,752,400 |
| Nov 24, 2025 | 9.40 | 9.54 | 9.11 | 9.34 | 9.34 | 1.52% | 136,289,000 |
| Nov 21, 2025 | 9.59 | 10.18 | 9.20 | 9.20 | 9.20 | -9.98% | 198,196,600 |
| Nov 20, 2025 | 11.14 | 11.68 | 10.22 | 10.22 | 10.22 | -8.83% | 221,404,100 |
| Nov 19, 2025 | 11.50 | 12.48 | 11.21 | 11.21 | 11.21 | -10.03% | 256,256,500 |
| Nov 18, 2025 | 13.97 | 13.97 | 12.12 | 12.46 | 12.46 | -2.04% | 358,454,300 |
| Nov 17, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 10.03% | 6,119,614 |
| Nov 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 9.99% | 6,431,184 |
| Nov 13, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.05% | 18,202,500 |
| Nov 12, 2025 | 9.10 | 9.55 | 8.34 | 9.55 | 9.55 | 10.02% | 278,708,000 |
| Nov 11, 2025 | 8.68 | 8.68 | 8.18 | 8.68 | 8.68 | 10.01% | 127,545,700 |
| Nov 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 10.04% | 19,773,120 |
| Nov 7, 2025 | 6.92 | 7.17 | 6.85 | 7.17 | 7.17 | 9.97% | 83,278,370 |
| Nov 6, 2025 | 5.99 | 6.52 | 5.95 | 6.52 | 6.52 | 9.95% | 99,739,030 |
| Nov 5, 2025 | 5.70 | 6.01 | 5.70 | 5.93 | 5.93 | 1.54% | 70,537,550 |
| Nov 4, 2025 | 5.86 | 6.10 | 5.80 | 5.84 | 5.84 | 0.17% | 75,533,930 |
| Nov 3, 2025 | 5.96 | 5.97 | 5.73 | 5.83 | 5.83 | -2.67% | 71,597,440 |
| Oct 31, 2025 | 5.93 | 6.17 | 5.85 | 5.99 | 5.99 | 3.99% | 129,288,200 |
| Oct 30, 2025 | 5.66 | 5.98 | 5.61 | 5.76 | 5.76 | 1.23% | 96,562,690 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.63 | 5.69 | 5.69 | -2.07% | 65,661,600 |
| Oct 28, 2025 | 5.55 | 5.90 | 5.47 | 5.81 | 5.81 | 4.31% | 121,651,700 |
| Oct 27, 2025 | 5.69 | 5.74 | 5.55 | 5.57 | 5.57 | 0.36% | 80,863,140 |
| Oct 24, 2025 | 5.91 | 5.93 | 5.54 | 5.55 | 5.55 | -9.76% | 144,711,200 |
| Oct 23, 2025 | 5.88 | 6.36 | 5.70 | 6.15 | 6.15 | -0.16% | 185,519,300 |
| Oct 22, 2025 | 6.43 | 6.85 | 6.08 | 6.16 | 6.16 | -3.60% | 236,726,300 |
| Oct 21, 2025 | 6.20 | 6.78 | 6.05 | 6.39 | 6.39 | 3.73% | 259,756,700 |
| Oct 20, 2025 | 6.16 | 6.16 | 6.14 | 6.16 | 6.16 | 10.00% | 48,098,840 |
| Oct 17, 2025 | 5.11 | 5.60 | 5.07 | 5.60 | 5.60 | 10.02% | 93,206,870 |
| Oct 16, 2025 | 5.21 | 5.24 | 5.08 | 5.09 | 5.09 | -2.49% | 31,919,570 |
| Oct 15, 2025 | 5.21 | 5.35 | 5.16 | 5.22 | 5.22 | 2.15% | 46,388,050 |
| Oct 14, 2025 | 5.07 | 5.29 | 5.03 | 5.11 | 5.11 | 2.20% | 54,695,600 |
| Oct 13, 2025 | 5.02 | 5.07 | 4.87 | 5.00 | 5.00 | -3.29% | 47,851,940 |
| Oct 10, 2025 | 5.04 | 5.35 | 5.03 | 5.17 | 5.17 | 2.58% | 72,958,010 |
| Oct 9, 2025 | 4.88 | 5.13 | 4.87 | 5.04 | 5.04 | 3.49% | 44,028,850 |