Skip to main content
Guangdong Sunwill Precising Plastic Co.,Ltd (SHE:002676)
China flag China · Delayed Price · Currency is CNY
7.13
+0.02 (0.28%)
Apr 30, 2026, 10:45 AM CST

SHE:002676 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.037.187.037.117.110.42%13,336,600
Apr 28, 20267.027.196.877.087.080.43%23,914,250
Apr 27, 20266.717.146.717.057.054.14%24,943,200
Apr 24, 20266.696.876.476.776.771.20%19,733,390
Apr 23, 20266.786.806.626.696.69-1.47%13,156,400
Apr 22, 20266.816.846.696.796.79-0.73%11,662,010
Apr 21, 20266.976.986.786.846.84-2.15%13,334,400
Apr 20, 20266.997.026.936.996.99-0.14%9,985,700
Apr 17, 20266.947.066.887.007.000.86%14,486,800
Apr 16, 20266.947.006.886.946.94-0.14%12,758,700
Apr 15, 20267.107.166.916.956.95-1.84%16,769,000
Apr 14, 20267.187.196.957.087.08-0.28%17,156,300
Apr 13, 20266.807.206.747.107.103.65%23,634,250
Apr 10, 20267.107.106.856.856.85-3.25%21,188,600
Apr 9, 20266.937.216.917.087.081.43%33,423,390
Apr 8, 20266.727.096.656.986.985.12%29,513,490
Apr 7, 20266.826.846.626.646.64-2.64%19,081,070
Apr 3, 20266.907.046.796.826.82-2.29%30,597,760
Apr 2, 20266.627.006.446.986.985.28%35,289,280
Apr 1, 20266.586.636.516.636.632.47%8,753,600
Mar 31, 20266.596.686.466.476.47-1.82%8,739,900
Mar 30, 20266.486.596.436.596.591.07%8,327,411
Mar 27, 20266.426.566.426.526.520.31%7,918,700
Mar 26, 20266.586.706.486.506.50-1.52%9,733,511
Mar 25, 20266.596.626.546.606.601.07%11,308,300
Mar 24, 20266.496.576.376.536.532.83%17,949,199
Mar 23, 20266.586.666.306.356.35-4.80%15,094,441
Mar 20, 20266.906.936.676.676.67-2.91%12,628,600
Mar 19, 20267.067.106.846.876.87-3.65%10,928,810
Mar 18, 20267.077.136.997.137.131.57%8,409,250
Mar 17, 20267.207.227.027.027.02-2.09%8,489,300
Mar 16, 20267.207.227.117.177.17-7,516,200
Mar 13, 20267.267.287.167.177.17-0.83%7,884,400
Mar 12, 20267.357.387.217.237.23-2.03%9,677,400
Mar 11, 20267.487.507.377.387.38-1.20%7,983,800
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