Skip to main content
Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China flag China · Delayed Price · Currency is CNY
7.47
+0.18 (2.47%)
Mar 10, 2026, 3:04 PM CST

SHE:002676 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.367.487.357.477.472.47%9,495,850
Mar 9, 20267.407.407.187.297.29-2.15%10,986,490
Mar 6, 20267.277.537.267.457.452.19%10,792,800
Mar 5, 20267.327.407.247.297.291.11%9,844,800
Mar 4, 20267.157.307.137.217.21-0.41%10,045,140
Mar 3, 20267.617.657.247.247.24-4.61%16,009,580
Mar 2, 20267.807.857.587.597.59-4.53%16,647,790
Feb 27, 20267.987.987.857.957.95-0.13%9,401,541
Feb 26, 20268.058.067.937.967.96-1.12%10,113,500
Feb 25, 20268.078.148.018.058.05-0.12%7,986,398
Feb 24, 20268.068.087.948.068.061.90%9,664,869
Feb 13, 20267.898.107.857.917.91-0.13%10,989,480
Feb 12, 20268.068.087.917.927.92-1.98%12,521,000
Feb 11, 20268.098.128.058.088.08-0.25%6,860,700
Feb 10, 20268.078.248.038.108.100.50%11,384,060
Feb 9, 20268.068.108.018.068.060.88%8,306,000
Feb 6, 20267.998.107.907.997.99-0.50%9,596,600
Feb 5, 20268.088.127.988.038.03-1.35%10,485,600
Feb 4, 20268.088.308.078.148.140.37%13,541,900
Feb 3, 20267.998.137.978.118.112.27%13,507,100
Feb 2, 20268.268.327.917.937.93-4.11%17,751,400
Jan 30, 20268.038.497.998.278.272.48%22,015,220
Jan 29, 20268.398.398.068.078.07-3.70%19,712,770
Jan 28, 20268.658.678.378.388.38-3.01%15,261,500
Jan 27, 20268.638.718.358.648.64-0.80%18,269,860
Jan 26, 20268.789.148.638.718.71-0.23%29,479,390
Jan 23, 20268.618.758.538.738.731.28%19,428,340
Jan 22, 20268.638.658.498.628.62-0.12%15,275,380
Jan 21, 20268.508.738.408.638.630.82%21,449,100
Jan 20, 20268.468.788.428.568.561.30%21,855,500
Jan 19, 20268.268.488.218.458.451.56%18,233,360
Jan 16, 20268.318.538.208.328.320.48%15,954,800
Jan 15, 20268.478.498.228.288.28-2.36%18,538,949
Jan 14, 20268.328.628.318.488.481.44%23,691,700
Jan 13, 20268.778.798.348.368.36-3.69%28,102,700
Jan 12, 20268.488.688.358.688.682.48%29,324,399
Jan 9, 20268.368.508.328.478.471.32%21,515,450
Jan 8, 20268.258.408.218.368.361.33%15,187,890
Jan 7, 20268.478.478.208.258.25-2.25%16,536,280
Jan 6, 20268.278.538.228.448.441.93%20,596,750
Jan 5, 20268.238.338.158.288.280.49%16,640,500
Dec 31, 20258.358.358.198.248.24-1.08%12,824,000
Dec 30, 20258.408.488.288.338.33-0.95%12,422,040
Dec 29, 20258.588.618.358.418.41-0.83%16,764,890
Dec 26, 20258.568.628.368.488.480.36%27,470,100
Dec 25, 20258.358.458.288.458.451.93%19,880,050
Dec 24, 20258.158.398.148.298.290.73%12,902,530
Dec 23, 20258.308.408.158.238.23-1.20%15,078,900
Dec 22, 20258.228.428.168.338.331.22%16,480,780
Dec 19, 20258.198.338.168.238.230.49%17,817,850
Dec 18, 20258.398.458.158.198.19-2.27%23,639,050
Dec 17, 20258.408.468.188.388.38-0.59%21,521,100
Dec 16, 20258.698.768.288.438.43-3.88%43,767,290
Dec 15, 20257.968.777.888.778.7710.04%30,750,950
Dec 12, 20257.918.087.897.977.970.13%11,180,390
Dec 11, 20258.228.427.957.967.96-2.93%20,081,640
Dec 10, 20258.008.357.958.208.202.12%24,681,200
Dec 9, 20257.998.137.978.038.03-11,342,900
Dec 8, 20258.018.087.918.038.030.25%11,204,900
Dec 5, 20257.818.057.738.018.012.30%13,879,550
Dec 4, 20257.838.057.737.837.83-16,742,700
Dec 3, 20257.867.907.747.837.83-0.38%10,922,880
Dec 2, 20258.048.057.807.867.86-2.00%11,778,780
Dec 1, 20257.998.037.928.028.020.75%12,130,380
Nov 28, 20257.808.037.757.967.962.45%14,357,680
Nov 27, 20257.837.917.777.777.77-1.02%10,445,600
Nov 26, 20257.958.107.837.857.85-1.13%15,147,040
Nov 25, 20257.998.087.947.947.940.38%14,885,600
Nov 24, 20257.808.017.787.917.912.20%16,890,590
Nov 21, 20258.098.167.687.747.74-5.26%26,384,540
Nov 20, 20258.358.438.138.178.17-1.45%17,214,800
Nov 19, 20258.598.708.258.298.29-3.94%28,653,200
Nov 18, 20258.999.028.608.638.63-4.00%25,022,670
Nov 17, 20259.239.298.968.998.99-3.54%25,747,600
Nov 14, 20259.619.639.309.329.32-3.82%37,131,320
Nov 13, 202510.0010.009.609.699.69-2.02%58,569,520
Nov 12, 20259.7510.439.609.899.892.17%102,285,300
Nov 11, 20258.819.688.609.689.6810.00%55,932,150
Nov 10, 20258.408.998.388.808.804.64%44,342,610
Nov 7, 20258.498.558.328.418.41-0.94%13,136,900
Nov 6, 20258.508.538.388.498.49-0.12%11,014,300
Nov 5, 20258.468.588.418.508.50-0.35%8,929,399
Nov 4, 20258.738.758.468.538.53-2.29%15,099,480
Nov 3, 20258.518.798.518.738.732.11%19,145,980
Oct 31, 20258.368.598.328.558.552.27%16,482,300
Oct 30, 20258.658.678.338.368.36-3.13%21,219,070
Oct 29, 20258.608.648.428.638.630.58%21,302,000
Oct 28, 20258.758.788.568.588.58-1.94%23,682,000
Oct 27, 20259.099.158.728.758.75-3.21%28,175,660
Oct 24, 20259.169.309.029.049.04-1.31%15,191,470
Oct 23, 20259.319.319.039.169.16-1.72%12,258,190
Oct 22, 20259.259.449.199.329.320.22%15,395,490
Oct 21, 20259.089.359.079.309.302.20%12,399,340
Oct 20, 20259.019.229.009.109.101.11%10,253,940
Oct 17, 20259.179.268.959.009.00-1.75%15,019,090
Oct 16, 20259.319.349.139.169.16-1.61%12,234,100
Oct 15, 20259.149.329.049.319.312.08%14,102,590
Oct 14, 20259.389.569.109.129.12-2.88%18,652,350
Oct 13, 20258.799.398.779.399.39-1.37%19,965,790
Oct 10, 20259.559.749.459.529.52-0.31%18,153,200