Sunwave Communications Co.Ltd (SHE:002115)
China
· Delayed Price · Currency is CNY 13.65
+0.05 (0.37%)
Mar 9, 2026, 3:04 PM CST
SHE:002115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.71 | 13.71 | 13.11 | 13.47 | - | -0.96% | 39,087,002 |
| Mar 6, 2026 | 13.71 | 13.82 | 13.55 | 13.60 | 13.60 | -1.88% | 45,003,960 |
| Mar 5, 2026 | 13.70 | 14.07 | 13.58 | 13.86 | 13.86 | 3.20% | 66,831,870 |
| Mar 4, 2026 | 13.27 | 13.69 | 13.08 | 13.43 | 13.43 | -1.32% | 56,553,100 |
| Mar 3, 2026 | 15.11 | 15.11 | 13.61 | 13.61 | 13.61 | -9.99% | 123,276,800 |
| Mar 2, 2026 | 14.80 | 15.49 | 14.80 | 15.12 | 15.12 | -0.79% | 86,846,340 |
| Feb 27, 2026 | 14.85 | 15.45 | 14.82 | 15.24 | 15.24 | 2.08% | 86,899,030 |
| Feb 26, 2026 | 14.87 | 15.19 | 14.78 | 14.93 | 14.93 | -0.60% | 73,780,528 |
| Feb 25, 2026 | 14.55 | 15.06 | 14.45 | 15.02 | 15.02 | 2.25% | 80,915,940 |
| Feb 24, 2026 | 14.54 | 14.84 | 14.46 | 14.69 | 14.69 | 2.51% | 65,867,240 |
| Feb 13, 2026 | 14.71 | 14.95 | 14.33 | 14.33 | 14.33 | -2.72% | 77,203,370 |
| Feb 12, 2026 | 15.30 | 15.38 | 14.70 | 14.73 | 14.73 | -2.00% | 86,777,530 |
| Feb 11, 2026 | 15.81 | 15.81 | 15.01 | 15.03 | 15.03 | -4.99% | 122,620,900 |
| Feb 10, 2026 | 15.32 | 16.20 | 14.72 | 15.82 | 15.82 | 3.40% | 184,171,200 |
| Feb 9, 2026 | 14.97 | 15.40 | 14.67 | 15.30 | 15.30 | 4.94% | 111,888,600 |
| Feb 6, 2026 | 14.70 | 15.12 | 14.41 | 14.58 | 14.58 | -2.99% | 83,118,947 |
| Feb 5, 2026 | 15.01 | 15.25 | 14.82 | 15.03 | 15.03 | -1.76% | 77,989,924 |
| Feb 4, 2026 | 15.36 | 15.83 | 15.05 | 15.30 | 15.30 | -1.61% | 117,204,400 |
| Feb 3, 2026 | 14.96 | 15.65 | 14.82 | 15.55 | 15.55 | 6.51% | 148,824,500 |
| Feb 2, 2026 | 15.00 | 15.47 | 14.58 | 14.60 | 14.60 | -2.21% | 115,403,000 |
| Jan 30, 2026 | 15.27 | 15.68 | 14.70 | 14.93 | 14.93 | -4.90% | 166,580,800 |
| Jan 29, 2026 | 15.15 | 16.45 | 15.00 | 15.70 | 15.70 | 1.88% | 242,050,500 |
| Jan 28, 2026 | 15.87 | 16.09 | 15.33 | 15.41 | 15.41 | -2.03% | 288,486,400 |
| Jan 27, 2026 | 14.60 | 15.73 | 14.60 | 15.73 | 15.73 | 10.00% | 114,576,700 |
| Jan 26, 2026 | 15.50 | 15.63 | 13.94 | 14.30 | 14.30 | -7.08% | 218,856,300 |
| Jan 23, 2026 | 14.53 | 15.70 | 14.40 | 15.39 | 15.39 | 7.85% | 280,386,200 |
| Jan 22, 2026 | 13.60 | 14.43 | 13.45 | 14.27 | 14.27 | 6.25% | 232,632,268 |
| Jan 21, 2026 | 13.58 | 13.82 | 13.32 | 13.43 | 13.43 | -5.75% | 221,498,400 |
| Jan 20, 2026 | 14.81 | 15.23 | 14.25 | 14.25 | 14.25 | -9.98% | 319,241,300 |
| Jan 19, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -10.01% | 13,837,000 |
| Jan 16, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -9.98% | 16,622,500 |
| Jan 15, 2026 | 21.00 | 21.00 | 18.61 | 19.54 | 19.54 | -0.26% | 474,778,500 |
| Jan 14, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 9.99% | 7,601,315 |
| Jan 13, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 10.01% | 11,272,510 |
| Jan 12, 2026 | 16.19 | 16.19 | 15.61 | 16.19 | 16.19 | 9.99% | 56,784,570 |
| Jan 9, 2026 | 13.37 | 14.72 | 13.34 | 14.72 | 14.72 | 10.01% | 226,856,300 |
| Jan 8, 2026 | 12.64 | 13.79 | 12.52 | 13.38 | 13.38 | 5.19% | 212,685,100 |
| Jan 7, 2026 | 12.95 | 12.98 | 12.62 | 12.72 | 12.72 | -2.60% | 127,591,857 |
| Jan 6, 2026 | 12.99 | 13.16 | 12.75 | 13.06 | 13.06 | -1.36% | 152,578,200 |
| Jan 5, 2026 | 12.93 | 13.41 | 12.53 | 13.24 | 13.24 | 3.92% | 211,460,900 |
| Dec 31, 2025 | 12.33 | 12.82 | 12.26 | 12.74 | 12.74 | 3.07% | 167,206,300 |
| Dec 30, 2025 | 12.26 | 12.58 | 12.10 | 12.36 | 12.36 | 0.90% | 127,705,500 |
| Dec 29, 2025 | 12.37 | 12.45 | 12.19 | 12.25 | 12.25 | -0.41% | 95,324,000 |
| Dec 26, 2025 | 12.50 | 12.50 | 12.05 | 12.30 | 12.30 | -0.81% | 172,660,100 |
| Dec 25, 2025 | 11.26 | 12.40 | 11.22 | 12.40 | 12.40 | 10.03% | 142,519,300 |
| Dec 24, 2025 | 10.70 | 11.50 | 10.57 | 11.27 | 11.27 | 4.55% | 128,845,500 |
| Dec 23, 2025 | 11.85 | 11.90 | 10.71 | 10.78 | 10.78 | -9.41% | 173,461,700 |
| Dec 22, 2025 | 12.12 | 12.17 | 11.75 | 11.90 | 11.90 | -3.49% | 135,985,000 |
| Dec 19, 2025 | 12.30 | 12.67 | 12.20 | 12.33 | 12.33 | -1.44% | 160,849,319 |
| Dec 18, 2025 | 11.93 | 13.36 | 11.78 | 12.51 | 12.51 | 2.54% | 250,670,502 |
| Dec 17, 2025 | 11.83 | 12.41 | 11.58 | 12.20 | 12.20 | 1.08% | 173,432,100 |
| Dec 16, 2025 | 12.20 | 12.58 | 11.83 | 12.07 | 12.07 | -0.58% | 263,606,300 |
| Dec 15, 2025 | 10.94 | 12.14 | 10.76 | 12.14 | 12.14 | 9.96% | 172,812,300 |
| Dec 12, 2025 | 10.93 | 11.35 | 10.89 | 11.04 | 11.04 | 0.09% | 57,107,100 |
| Dec 11, 2025 | 11.23 | 11.35 | 11.01 | 11.03 | 11.03 | -1.34% | 56,566,450 |
| Dec 10, 2025 | 10.89 | 11.30 | 10.77 | 11.18 | 11.18 | 1.82% | 65,137,370 |
| Dec 9, 2025 | 11.01 | 11.30 | 10.97 | 10.98 | 10.98 | -1.79% | 54,190,100 |
| Dec 8, 2025 | 11.13 | 11.35 | 11.06 | 11.18 | 11.18 | 1.54% | 84,777,210 |
| Dec 5, 2025 | 10.73 | 11.10 | 10.63 | 11.01 | 11.01 | 1.94% | 67,678,292 |
| Dec 4, 2025 | 10.64 | 10.93 | 10.50 | 10.80 | 10.80 | 1.31% | 58,665,370 |
| Dec 3, 2025 | 10.93 | 11.00 | 10.53 | 10.66 | 10.66 | -3.09% | 74,477,080 |
| Dec 2, 2025 | 10.80 | 11.30 | 10.61 | 11.00 | 11.00 | 1.01% | 86,573,450 |
| Dec 1, 2025 | 10.76 | 11.08 | 10.70 | 10.89 | 10.89 | 1.11% | 61,174,060 |
| Nov 28, 2025 | 10.55 | 10.78 | 10.53 | 10.77 | 10.77 | 2.28% | 46,035,510 |
| Nov 27, 2025 | 10.64 | 10.68 | 10.48 | 10.53 | 10.53 | -0.85% | 42,719,660 |
| Nov 26, 2025 | 10.89 | 11.02 | 10.61 | 10.62 | 10.62 | -1.48% | 55,354,390 |
| Nov 25, 2025 | 10.50 | 10.96 | 10.41 | 10.78 | 10.78 | 2.76% | 68,937,980 |
| Nov 24, 2025 | 10.28 | 10.57 | 10.05 | 10.49 | 10.49 | 4.90% | 79,098,440 |
| Nov 21, 2025 | 10.58 | 10.63 | 9.98 | 10.00 | 10.00 | -6.72% | 77,241,667 |
| Nov 20, 2025 | 10.98 | 11.09 | 10.68 | 10.72 | 10.72 | -2.28% | 59,909,359 |
| Nov 19, 2025 | 11.66 | 11.75 | 10.97 | 10.97 | 10.97 | -6.32% | 109,413,800 |
| Nov 18, 2025 | 12.11 | 12.18 | 11.49 | 11.71 | 11.71 | -4.25% | 109,048,200 |
| Nov 17, 2025 | 12.01 | 12.42 | 11.90 | 12.23 | 12.23 | -1.69% | 115,608,500 |
| Nov 14, 2025 | 12.12 | 12.95 | 12.04 | 12.44 | 12.44 | 3.32% | 203,277,600 |
| Nov 13, 2025 | 12.00 | 12.36 | 11.88 | 12.04 | 12.04 | -0.66% | 151,538,000 |
| Nov 12, 2025 | 11.65 | 12.30 | 11.33 | 12.12 | 12.12 | 4.12% | 139,221,800 |
| Nov 11, 2025 | 11.75 | 11.78 | 11.55 | 11.64 | 11.64 | -1.69% | 71,468,420 |
| Nov 10, 2025 | 11.51 | 11.88 | 11.47 | 11.84 | 11.84 | 3.32% | 121,253,100 |
| Nov 7, 2025 | 11.13 | 11.50 | 11.11 | 11.46 | 11.46 | 1.78% | 80,381,370 |
| Nov 6, 2025 | 11.33 | 11.56 | 11.03 | 11.26 | 11.26 | -0.44% | 63,501,360 |
| Nov 5, 2025 | 11.03 | 11.45 | 11.01 | 11.31 | 11.31 | 0.89% | 51,473,160 |
| Nov 4, 2025 | 11.51 | 11.51 | 11.18 | 11.21 | 11.21 | -3.53% | 64,659,750 |
| Nov 3, 2025 | 11.35 | 11.67 | 11.23 | 11.62 | 11.62 | 2.47% | 76,273,840 |
| Oct 31, 2025 | 11.47 | 11.55 | 11.33 | 11.34 | 11.34 | -2.07% | 70,483,280 |
| Oct 30, 2025 | 11.66 | 11.99 | 11.50 | 11.58 | 11.58 | -2.53% | 105,600,900 |
| Oct 29, 2025 | 11.46 | 12.35 | 11.28 | 11.88 | 11.88 | 2.77% | 135,948,400 |
| Oct 28, 2025 | 11.80 | 11.98 | 11.56 | 11.56 | 11.56 | -2.94% | 102,295,200 |
| Oct 27, 2025 | 11.86 | 12.15 | 11.74 | 11.91 | 11.91 | -2.14% | 129,510,100 |
| Oct 24, 2025 | 12.51 | 12.81 | 12.13 | 12.17 | 12.17 | 0.08% | 184,196,800 |
| Oct 23, 2025 | 12.13 | 12.38 | 11.76 | 12.16 | 12.16 | -1.86% | 161,080,100 |
| Oct 22, 2025 | 11.60 | 12.98 | 11.14 | 12.39 | 12.39 | 5.00% | 248,792,700 |
| Oct 21, 2025 | 11.80 | 12.08 | 11.71 | 11.80 | 11.80 | -1.34% | 109,472,600 |
| Oct 20, 2025 | 11.73 | 12.14 | 11.60 | 11.96 | 11.96 | 3.19% | 134,815,900 |
| Oct 17, 2025 | 11.38 | 12.28 | 11.32 | 11.59 | 11.59 | 1.85% | 148,594,800 |
| Oct 16, 2025 | 11.68 | 11.84 | 11.30 | 11.38 | 11.38 | -4.53% | 103,511,200 |
| Oct 15, 2025 | 11.62 | 12.13 | 11.42 | 11.92 | 11.92 | 2.58% | 173,075,800 |
| Oct 14, 2025 | 11.21 | 12.09 | 11.00 | 11.62 | 11.62 | 3.66% | 160,730,400 |
| Oct 13, 2025 | 10.51 | 11.25 | 10.40 | 11.21 | 11.21 | 1.45% | 88,727,180 |
| Oct 10, 2025 | 11.46 | 11.49 | 10.99 | 11.05 | 11.05 | -3.58% | 90,125,410 |
| Oct 9, 2025 | 11.09 | 11.69 | 10.94 | 11.46 | 11.46 | 2.05% | 151,599,900 |