Sunvim Group Co.,Ltd (SHE:002083)
China
· Delayed Price · Currency is CNY 11.47
+0.40 (3.61%)
Apr 29, 2026, 3:04 PM CST
Sunvim Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.98 | 11.55 | 10.96 | 11.47 | 11.47 | 3.61% | 47,119,751 |
| Apr 28, 2026 | 11.46 | 11.49 | 11.00 | 11.07 | 11.07 | -2.89% | 37,980,001 |
| Apr 27, 2026 | 11.12 | 11.40 | 11.12 | 11.40 | 11.40 | 0.53% | 37,377,300 |
| Apr 24, 2026 | 11.01 | 11.40 | 10.91 | 11.34 | 11.34 | 2.53% | 53,425,959 |
| Apr 23, 2026 | 11.26 | 11.38 | 11.03 | 11.06 | 11.06 | -2.64% | 48,737,290 |
| Apr 22, 2026 | 11.60 | 11.66 | 11.30 | 11.36 | 11.36 | -3.73% | 61,297,084 |
| Apr 21, 2026 | 11.68 | 11.92 | 11.35 | 11.80 | 11.80 | 1.03% | 62,136,970 |
| Apr 20, 2026 | 11.87 | 11.93 | 11.61 | 11.68 | 11.68 | -1.60% | 58,669,380 |
| Apr 17, 2026 | 12.10 | 12.39 | 11.84 | 11.87 | 11.87 | -3.81% | 85,414,671 |
| Apr 16, 2026 | 12.77 | 12.80 | 12.07 | 12.34 | 12.34 | -5.66% | 120,443,240 |
| Apr 15, 2026 | 13.50 | 13.75 | 13.08 | 13.08 | 13.08 | -9.98% | 126,269,990 |
| Apr 14, 2026 | 13.21 | 14.53 | 13.15 | 14.53 | 14.53 | 9.99% | 96,688,048 |
| Apr 13, 2026 | 12.81 | 13.24 | 12.73 | 13.21 | 13.21 | 3.04% | 78,207,317 |
| Apr 10, 2026 | 12.10 | 13.08 | 12.10 | 12.82 | 12.82 | 6.83% | 91,922,280 |
| Apr 9, 2026 | 12.19 | 12.39 | 11.90 | 12.00 | 12.00 | -1.23% | 41,030,500 |
| Apr 8, 2026 | 12.30 | 12.48 | 12.00 | 12.15 | 12.15 | 1.25% | 54,601,360 |
| Apr 7, 2026 | 11.89 | 12.21 | 11.79 | 12.00 | 12.00 | 1.18% | 39,709,850 |
| Apr 3, 2026 | 12.36 | 12.41 | 11.79 | 11.86 | 11.86 | -4.66% | 51,724,600 |
| Apr 2, 2026 | 12.66 | 12.81 | 12.25 | 12.44 | 12.44 | -3.94% | 83,295,510 |
| Apr 1, 2026 | 11.95 | 12.95 | 11.55 | 12.95 | 12.95 | 10.03% | 74,453,233 |
| Mar 31, 2026 | 11.96 | 12.03 | 11.70 | 11.77 | 11.77 | -2.89% | 49,235,950 |
| Mar 30, 2026 | 11.93 | 12.53 | 11.93 | 12.12 | 12.12 | 1.34% | 68,850,070 |
| Mar 27, 2026 | 11.36 | 12.05 | 11.35 | 11.96 | 11.96 | 4.00% | 91,171,700 |
| Mar 26, 2026 | 11.23 | 11.93 | 11.08 | 11.50 | 11.50 | 3.05% | 74,555,900 |
| Mar 25, 2026 | 11.10 | 11.25 | 10.91 | 11.16 | 11.16 | 1.82% | 62,310,120 |
| Mar 24, 2026 | 10.50 | 10.96 | 10.46 | 10.96 | 10.96 | 10.04% | 78,975,340 |
| Mar 23, 2026 | 9.95 | 10.34 | 9.87 | 9.96 | 9.96 | -2.35% | 31,874,060 |
| Mar 20, 2026 | 10.35 | 10.68 | 10.20 | 10.20 | 10.20 | -1.54% | 36,354,090 |
| Mar 19, 2026 | 10.80 | 10.89 | 10.30 | 10.36 | 10.36 | -4.95% | 32,213,720 |
| Mar 18, 2026 | 11.19 | 11.22 | 10.73 | 10.90 | 10.90 | -2.07% | 30,383,100 |
| Mar 17, 2026 | 11.50 | 11.70 | 11.11 | 11.13 | 11.13 | -3.64% | 38,059,110 |
| Mar 16, 2026 | 11.57 | 11.84 | 11.46 | 11.55 | 11.55 | 1.23% | 43,204,650 |
| Mar 13, 2026 | 11.14 | 11.91 | 11.11 | 11.41 | 11.41 | 1.42% | 62,817,500 |
| Mar 12, 2026 | 11.33 | 11.55 | 11.16 | 11.25 | 11.25 | -1.83% | 35,133,210 |
| Mar 11, 2026 | 11.16 | 11.68 | 11.10 | 11.46 | 11.46 | 2.14% | 50,465,710 |
| Mar 10, 2026 | 11.35 | 11.47 | 11.12 | 11.22 | 11.22 | 0.18% | 24,640,598 |
| 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 |