Sunward Intelligent Equipment Co., Ltd. (SHE:002097)
China
· Delayed Price · Currency is CNY 10.03
0.00 (0.00%)
Apr 29, 2026, 2:45 PM CST
SHE:002097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.90 | 10.06 | 9.90 | 9.99 | - | -0.40% | 6,134,000 |
| Apr 28, 2026 | 9.91 | 10.05 | 9.83 | 10.03 | 10.03 | 0.80% | 19,460,821 |
| Apr 27, 2026 | 9.75 | 9.98 | 9.69 | 9.95 | 9.95 | 1.02% | 18,200,900 |
| Apr 24, 2026 | 9.90 | 9.98 | 9.75 | 9.85 | 9.85 | -0.71% | 14,754,649 |
| Apr 23, 2026 | 10.07 | 10.11 | 9.86 | 9.92 | 9.92 | -1.59% | 17,404,450 |
| Apr 22, 2026 | 9.99 | 10.14 | 9.94 | 10.08 | 10.08 | 0.70% | 16,231,838 |
| Apr 21, 2026 | 10.06 | 10.09 | 9.98 | 10.01 | 10.01 | -0.40% | 12,310,200 |
| Apr 20, 2026 | 10.00 | 10.09 | 9.99 | 10.05 | 10.05 | 0.20% | 11,578,100 |
| Apr 17, 2026 | 10.09 | 10.09 | 9.94 | 10.03 | 10.03 | -0.69% | 12,840,197 |
| Apr 16, 2026 | 10.03 | 10.15 | 10.00 | 10.10 | 10.10 | 0.80% | 13,634,350 |
| Apr 15, 2026 | 10.12 | 10.19 | 10.02 | 10.02 | 10.02 | -1.09% | 12,015,450 |
| Apr 14, 2026 | 10.07 | 10.13 | 10.01 | 10.13 | 10.13 | 1.10% | 13,686,575 |
| Apr 13, 2026 | 10.02 | 10.06 | 9.97 | 10.02 | 10.02 | -0.40% | 10,633,100 |
| Apr 10, 2026 | 10.14 | 10.19 | 10.06 | 10.06 | 10.06 | -0.20% | 14,319,500 |
| Apr 9, 2026 | 10.12 | 10.18 | 10.06 | 10.08 | 10.08 | -1.66% | 16,065,670 |
| Apr 8, 2026 | 10.01 | 10.25 | 9.94 | 10.25 | 10.25 | 4.49% | 28,727,760 |
| Apr 7, 2026 | 9.67 | 9.97 | 9.63 | 9.81 | 9.81 | 2.29% | 13,908,600 |
| Apr 3, 2026 | 9.89 | 9.92 | 9.59 | 9.59 | 9.59 | -2.84% | 13,725,596 |
| Apr 2, 2026 | 10.03 | 10.11 | 9.83 | 9.87 | 9.87 | -2.47% | 20,571,149 |
| Apr 1, 2026 | 10.27 | 10.44 | 9.96 | 10.12 | 10.12 | -1.36% | 42,304,060 |
| Mar 31, 2026 | 9.97 | 10.43 | 9.88 | 10.26 | 10.26 | 2.50% | 41,112,289 |
| Mar 30, 2026 | 9.87 | 10.32 | 9.72 | 10.01 | 10.01 | 0.70% | 26,051,990 |
| Mar 27, 2026 | 9.72 | 9.95 | 9.68 | 9.94 | 9.94 | 1.43% | 11,577,670 |
| Mar 26, 2026 | 9.95 | 10.07 | 9.76 | 9.80 | 9.80 | -1.51% | 13,939,648 |
| Mar 25, 2026 | 9.88 | 9.97 | 9.85 | 9.95 | 9.95 | 1.12% | 14,813,903 |
| Mar 24, 2026 | 9.70 | 9.86 | 9.52 | 9.84 | 9.84 | 3.58% | 21,738,979 |
| Mar 23, 2026 | 9.80 | 9.91 | 9.39 | 9.50 | 9.50 | -5.57% | 29,295,860 |
| Mar 20, 2026 | 10.46 | 10.48 | 10.05 | 10.06 | 10.06 | -2.99% | 17,582,820 |
| Mar 19, 2026 | 10.48 | 10.56 | 10.30 | 10.37 | 10.37 | -2.35% | 15,487,350 |
| Mar 18, 2026 | 10.66 | 10.76 | 10.44 | 10.62 | 10.62 | -0.28% | 15,612,490 |
| Mar 17, 2026 | 10.80 | 10.90 | 10.65 | 10.65 | 10.65 | -1.02% | 13,926,260 |
| Mar 16, 2026 | 10.88 | 10.95 | 10.61 | 10.76 | 10.76 | -1.28% | 17,336,260 |
| Mar 13, 2026 | 10.95 | 11.10 | 10.88 | 10.90 | 10.90 | -0.91% | 14,124,300 |
| Mar 12, 2026 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -1.87% | 15,736,040 |
| Mar 11, 2026 | 11.27 | 11.31 | 11.16 | 11.21 | 11.21 | -0.53% | 14,517,605 |
| Mar 10, 2026 | 11.15 | 11.30 | 11.15 | 11.27 | 11.27 | 1.62% | 13,722,210 |
| 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 |