Sunward Intelligent Equipment Co., Ltd. (SHE:002097)
China
· Delayed Price · Currency is CNY 11.09
-0.29 (-2.55%)
Mar 9, 2026, 3:04 PM CST
SHE:002097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.30 | 11.30 | 10.95 | 11.09 | 11.09 | -2.55% | 22,521,520 |
| Mar 6, 2026 | 11.12 | 11.48 | 11.07 | 11.38 | 11.38 | 1.61% | 18,670,420 |
| Mar 5, 2026 | 11.14 | 11.34 | 11.13 | 11.20 | 11.20 | 2.66% | 23,835,410 |
| Mar 4, 2026 | 10.75 | 10.98 | 10.70 | 10.91 | 10.91 | -0.09% | 16,051,730 |
| Mar 3, 2026 | 11.58 | 11.62 | 10.89 | 10.92 | 10.92 | -5.86% | 34,286,050 |
| Mar 2, 2026 | 11.71 | 11.79 | 11.55 | 11.60 | 11.60 | -1.94% | 20,365,800 |
| Feb 27, 2026 | 11.81 | 11.86 | 11.74 | 11.83 | 11.83 | -0.08% | 14,099,290 |
| Feb 26, 2026 | 11.81 | 11.86 | 11.73 | 11.84 | 11.84 | 0.25% | 16,162,960 |
| Feb 25, 2026 | 11.79 | 11.89 | 11.73 | 11.81 | 11.81 | 0.17% | 17,600,620 |
| Feb 24, 2026 | 11.61 | 11.87 | 11.59 | 11.79 | 11.79 | 2.17% | 20,199,010 |
| Feb 13, 2026 | 11.58 | 11.69 | 11.51 | 11.54 | 11.54 | -0.17% | 12,612,310 |
| Feb 12, 2026 | 11.64 | 11.68 | 11.52 | 11.56 | 11.56 | -0.86% | 13,425,430 |
| Feb 11, 2026 | 11.74 | 11.84 | 11.66 | 11.66 | 11.66 | -0.85% | 12,014,900 |
| Feb 10, 2026 | 11.70 | 11.79 | 11.67 | 11.76 | 11.76 | 0.43% | 13,395,520 |
| Feb 9, 2026 | 11.63 | 11.75 | 11.60 | 11.71 | 11.71 | 1.74% | 15,015,198 |
| Feb 6, 2026 | 11.59 | 11.65 | 11.46 | 11.51 | 11.51 | -0.86% | 14,671,710 |
| Feb 5, 2026 | 11.65 | 11.78 | 11.58 | 11.61 | 11.61 | -0.60% | 16,164,359 |
| Feb 4, 2026 | 11.51 | 11.82 | 11.46 | 11.68 | 11.68 | 1.30% | 26,146,710 |
| Feb 3, 2026 | 11.26 | 11.55 | 11.26 | 11.53 | 11.53 | 2.85% | 22,293,520 |
| Feb 2, 2026 | 11.40 | 11.53 | 11.20 | 11.21 | 11.21 | -2.18% | 22,133,580 |
| Jan 30, 2026 | 11.56 | 11.64 | 11.34 | 11.46 | 11.46 | -1.21% | 22,193,909 |
| Jan 29, 2026 | 11.76 | 11.80 | 11.50 | 11.60 | 11.60 | -1.78% | 30,224,650 |
| Jan 28, 2026 | 11.97 | 12.07 | 11.80 | 11.81 | 11.81 | -1.58% | 25,527,420 |
| Jan 27, 2026 | 12.06 | 12.15 | 11.68 | 12.00 | 12.00 | -0.99% | 33,461,740 |
| Jan 26, 2026 | 12.75 | 12.75 | 12.02 | 12.12 | 12.12 | -4.57% | 57,972,310 |
| Jan 23, 2026 | 12.58 | 12.72 | 12.56 | 12.70 | 12.70 | 0.95% | 37,514,660 |
| Jan 22, 2026 | 12.50 | 12.65 | 12.50 | 12.58 | 12.58 | 0.96% | 38,514,410 |
| Jan 21, 2026 | 12.33 | 12.54 | 12.31 | 12.46 | 12.46 | 0.08% | 26,860,430 |
| Jan 20, 2026 | 12.54 | 12.73 | 12.35 | 12.45 | 12.45 | -0.16% | 36,908,320 |
| Jan 19, 2026 | 12.41 | 12.53 | 12.32 | 12.47 | 12.47 | -0.32% | 26,498,840 |
| Jan 16, 2026 | 12.42 | 12.65 | 12.31 | 12.51 | 12.51 | 1.21% | 41,361,660 |
| Jan 15, 2026 | 12.56 | 12.61 | 12.29 | 12.36 | 12.36 | -2.22% | 36,159,520 |
| Jan 14, 2026 | 12.40 | 12.96 | 12.39 | 12.64 | 12.64 | 1.69% | 65,463,560 |
| Jan 13, 2026 | 13.01 | 13.05 | 12.38 | 12.43 | 12.43 | -4.02% | 66,210,996 |
| Jan 12, 2026 | 12.80 | 12.99 | 12.62 | 12.95 | 12.95 | 2.13% | 61,996,280 |
| Jan 9, 2026 | 12.61 | 12.78 | 12.54 | 12.68 | 12.68 | 0.56% | 49,250,620 |
| Jan 8, 2026 | 12.28 | 12.65 | 12.24 | 12.61 | 12.61 | 2.52% | 50,712,100 |
| Jan 7, 2026 | 12.44 | 12.52 | 12.25 | 12.30 | 12.30 | -1.13% | 28,370,070 |
| Jan 6, 2026 | 12.29 | 12.48 | 12.27 | 12.44 | 12.44 | 0.97% | 35,697,776 |
| Jan 5, 2026 | 12.42 | 12.42 | 12.18 | 12.32 | 12.32 | -0.73% | 36,186,400 |
| Dec 31, 2025 | 12.22 | 12.48 | 12.13 | 12.41 | 12.41 | 1.31% | 35,001,350 |
| Dec 30, 2025 | 12.17 | 12.38 | 12.08 | 12.25 | 12.25 | 0.49% | 26,192,650 |
| Dec 29, 2025 | 12.27 | 12.28 | 12.17 | 12.19 | 12.19 | -0.08% | 20,220,207 |
| Dec 26, 2025 | 12.24 | 12.30 | 12.12 | 12.20 | 12.20 | -0.41% | 24,128,590 |
| Dec 25, 2025 | 12.12 | 12.28 | 12.08 | 12.25 | 12.25 | 1.32% | 26,837,290 |
| Dec 24, 2025 | 11.90 | 12.10 | 11.85 | 12.09 | 12.09 | 1.60% | 21,182,020 |
| Dec 23, 2025 | 12.11 | 12.13 | 11.86 | 11.90 | 11.90 | -1.57% | 18,612,847 |
| Dec 22, 2025 | 11.97 | 12.14 | 11.96 | 12.09 | 12.09 | 0.92% | 19,583,491 |
| Dec 19, 2025 | 11.81 | 12.00 | 11.81 | 11.98 | 11.98 | 1.44% | 23,537,580 |
| Dec 18, 2025 | 11.78 | 11.98 | 11.75 | 11.81 | 11.81 | - | 21,211,510 |
| Dec 17, 2025 | 11.75 | 11.82 | 11.57 | 11.81 | 11.81 | 0.25% | 22,575,850 |
| Dec 16, 2025 | 12.07 | 12.08 | 11.62 | 11.78 | 11.78 | -2.40% | 32,424,200 |
| Dec 15, 2025 | 12.01 | 12.22 | 11.96 | 12.07 | 12.07 | -0.17% | 24,728,500 |
| Dec 12, 2025 | 11.87 | 12.24 | 11.84 | 12.09 | 12.09 | 1.85% | 32,199,410 |
| Dec 11, 2025 | 12.22 | 12.22 | 11.86 | 11.87 | 11.87 | -2.94% | 28,952,260 |
| Dec 10, 2025 | 12.05 | 12.25 | 12.00 | 12.23 | 12.23 | 1.41% | 28,451,940 |
| Dec 9, 2025 | 12.11 | 12.23 | 12.06 | 12.06 | 12.06 | -0.74% | 19,512,050 |
| Dec 8, 2025 | 12.11 | 12.23 | 12.10 | 12.15 | 12.15 | 0.33% | 18,876,000 |
| Dec 5, 2025 | 11.86 | 12.13 | 11.82 | 12.11 | 12.11 | 1.76% | 23,253,740 |
| Dec 4, 2025 | 11.90 | 11.99 | 11.84 | 11.90 | 11.90 | -0.25% | 15,835,221 |
| Dec 3, 2025 | 12.05 | 12.14 | 11.90 | 11.93 | 11.93 | -1.24% | 20,672,960 |
| Dec 2, 2025 | 12.18 | 12.18 | 12.06 | 12.08 | 12.08 | -0.98% | 16,687,150 |
| Dec 1, 2025 | 12.25 | 12.27 | 12.15 | 12.20 | 12.20 | -0.25% | 20,638,650 |
| Nov 28, 2025 | 12.07 | 12.25 | 11.98 | 12.23 | 12.23 | 1.33% | 26,227,200 |
| Nov 27, 2025 | 12.22 | 12.28 | 12.07 | 12.07 | 12.07 | -0.58% | 25,252,550 |
| Nov 26, 2025 | 12.23 | 12.46 | 12.10 | 12.14 | 12.14 | 0.17% | 33,053,250 |
| Nov 25, 2025 | 12.00 | 12.21 | 11.96 | 12.12 | 12.12 | 0.17% | 28,166,470 |
| Nov 24, 2025 | 11.76 | 12.25 | 11.76 | 12.10 | 12.10 | 3.24% | 41,929,550 |
| Nov 21, 2025 | 11.88 | 12.05 | 11.68 | 11.72 | 11.72 | -2.25% | 32,553,510 |
| Nov 20, 2025 | 12.09 | 12.18 | 11.97 | 11.99 | 11.99 | -0.50% | 20,775,600 |
| Nov 19, 2025 | 12.26 | 12.33 | 11.95 | 12.05 | 12.05 | -1.87% | 33,384,700 |
| Nov 18, 2025 | 12.42 | 12.54 | 12.21 | 12.28 | 12.28 | -1.05% | 36,219,130 |
| Nov 17, 2025 | 12.35 | 12.51 | 12.26 | 12.41 | 12.41 | 0.98% | 23,561,480 |
| Nov 14, 2025 | 12.37 | 12.45 | 12.28 | 12.29 | 12.29 | -1.52% | 23,781,110 |
| Nov 13, 2025 | 12.45 | 12.54 | 12.36 | 12.48 | 12.48 | 0.16% | 23,760,320 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.37 | 12.46 | 12.46 | -2.81% | 33,031,010 |
| Nov 11, 2025 | 12.81 | 12.88 | 12.76 | 12.82 | 12.82 | - | 22,626,900 |
| Nov 10, 2025 | 12.95 | 12.98 | 12.74 | 12.82 | 12.82 | -1.38% | 33,895,440 |
| Nov 7, 2025 | 13.19 | 13.30 | 12.98 | 13.00 | 13.00 | -1.44% | 48,454,540 |
| Nov 6, 2025 | 13.15 | 13.20 | 13.06 | 13.19 | 13.19 | 0.30% | 30,397,110 |
| Nov 5, 2025 | 13.01 | 13.20 | 12.96 | 13.15 | 13.15 | -0.38% | 31,959,380 |
| Nov 4, 2025 | 13.32 | 13.32 | 13.01 | 13.20 | 13.20 | -0.98% | 34,292,030 |
| Nov 3, 2025 | 13.16 | 13.33 | 13.03 | 13.33 | 13.33 | 0.60% | 37,909,040 |
| Oct 31, 2025 | 12.94 | 13.33 | 12.91 | 13.25 | 13.25 | 1.61% | 44,983,850 |
| Oct 30, 2025 | 13.36 | 13.38 | 13.03 | 13.04 | 13.04 | -2.90% | 52,136,470 |
| Oct 29, 2025 | 13.32 | 13.50 | 13.28 | 13.43 | 13.43 | 0.07% | 50,446,950 |
| Oct 28, 2025 | 13.43 | 13.58 | 13.35 | 13.42 | 13.42 | -1.32% | 63,947,720 |
| Oct 27, 2025 | 13.50 | 13.87 | 13.43 | 13.60 | 13.60 | 2.95% | 98,918,230 |
| Oct 24, 2025 | 13.61 | 13.67 | 13.11 | 13.21 | 13.21 | -2.37% | 104,770,800 |
| Oct 23, 2025 | 14.20 | 14.29 | 13.26 | 13.53 | 13.53 | -7.96% | 159,695,800 |
| Oct 22, 2025 | 14.38 | 15.18 | 14.23 | 14.70 | 14.70 | 6.44% | 260,165,500 |
| Oct 21, 2025 | 12.80 | 13.81 | 12.79 | 13.81 | 13.81 | 10.04% | 108,538,400 |
| Oct 20, 2025 | 12.43 | 12.55 | 12.25 | 12.55 | 12.55 | 1.05% | 39,211,800 |
| Oct 17, 2025 | 12.63 | 12.95 | 12.42 | 12.42 | 12.42 | -1.66% | 39,668,930 |
| Oct 16, 2025 | 13.08 | 13.08 | 12.58 | 12.63 | 12.63 | -3.73% | 51,764,950 |
| Oct 15, 2025 | 13.07 | 13.12 | 12.78 | 13.12 | 13.12 | 0.92% | 49,556,860 |
| Oct 14, 2025 | 12.92 | 13.27 | 12.88 | 13.00 | 13.00 | 0.70% | 64,373,480 |
| Oct 13, 2025 | 12.60 | 13.08 | 12.32 | 12.91 | 12.91 | -1.68% | 61,820,420 |
| Oct 10, 2025 | 12.56 | 13.46 | 12.50 | 13.13 | 13.13 | 4.29% | 110,151,000 |
| Oct 9, 2025 | 12.52 | 12.64 | 12.51 | 12.59 | 12.59 | 0.64% | 40,103,920 |