Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China
· Delayed Price · Currency is CNY 7.60
-0.25 (-3.18%)
Mar 10, 2026, 1:15 PM CST
SHE:300044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.77 | 7.94 | 7.66 | 7.85 | 7.85 | -2.61% | 28,394,230 |
| Mar 6, 2026 | 7.91 | 8.17 | 7.87 | 8.06 | 8.06 | 0.12% | 28,739,519 |
| Mar 5, 2026 | 7.50 | 8.19 | 7.45 | 8.05 | 8.05 | 6.62% | 40,812,190 |
| Mar 4, 2026 | 6.99 | 7.57 | 6.96 | 7.55 | 7.55 | 4.86% | 41,723,850 |
| Mar 3, 2026 | 7.99 | 8.00 | 7.20 | 7.20 | 7.20 | -8.86% | 59,240,710 |
| Mar 2, 2026 | 7.97 | 8.18 | 7.73 | 7.90 | 7.90 | -3.78% | 47,579,970 |
| Feb 27, 2026 | 8.18 | 8.45 | 8.10 | 8.21 | 8.21 | 0.74% | 44,390,110 |
| Feb 26, 2026 | 7.41 | 8.28 | 7.41 | 8.15 | 8.15 | 9.25% | 55,431,580 |
| Feb 25, 2026 | 7.49 | 7.54 | 7.32 | 7.46 | 7.46 | -1.58% | 35,556,320 |
| Feb 24, 2026 | 7.50 | 7.73 | 7.25 | 7.58 | 7.58 | 4.99% | 48,883,990 |
| Feb 13, 2026 | 7.51 | 7.63 | 7.17 | 7.22 | 7.22 | -2.83% | 50,633,380 |
| Feb 12, 2026 | 7.70 | 7.72 | 7.26 | 7.43 | 7.43 | -2.88% | 59,057,544 |
| Feb 11, 2026 | 7.29 | 7.65 | 7.20 | 7.65 | 7.65 | 5.52% | 58,921,660 |
| Feb 10, 2026 | 6.89 | 7.26 | 6.84 | 7.25 | 7.25 | 6.30% | 63,081,640 |
| Feb 9, 2026 | 6.92 | 7.38 | 6.55 | 6.82 | 6.82 | -1.59% | 89,715,820 |
| Feb 6, 2026 | 6.40 | 6.98 | 6.40 | 6.93 | 6.93 | 6.94% | 62,473,050 |
| Feb 5, 2026 | 6.50 | 6.68 | 6.43 | 6.48 | 6.48 | - | 50,956,955 |
| Feb 4, 2026 | 6.11 | 6.55 | 6.09 | 6.48 | 6.48 | 6.23% | 63,857,019 |
| Feb 3, 2026 | 6.01 | 6.23 | 5.95 | 6.10 | 6.10 | 2.01% | 50,809,060 |
| Feb 2, 2026 | 6.10 | 6.14 | 5.80 | 5.98 | 5.98 | -4.32% | 63,852,960 |
| Jan 30, 2026 | 6.26 | 7.00 | 6.02 | 6.25 | 6.25 | 4.87% | 116,823,300 |
| Jan 29, 2026 | 6.11 | 6.11 | 5.88 | 5.96 | 5.96 | -3.25% | 45,028,400 |
| Jan 28, 2026 | 6.10 | 6.36 | 5.80 | 6.16 | 6.16 | 1.32% | 63,326,590 |
| Jan 27, 2026 | 5.94 | 6.20 | 5.66 | 6.08 | 6.08 | 8.19% | 67,654,870 |
| Jan 26, 2026 | 6.61 | 7.06 | 5.26 | 5.62 | 5.62 | -14.33% | 120,633,214 |
| Jan 23, 2026 | 6.13 | 7.11 | 6.05 | 6.56 | 6.56 | 8.79% | 94,214,330 |
| Jan 22, 2026 | 5.84 | 6.06 | 5.75 | 6.03 | 6.03 | 4.51% | 53,410,830 |
| Jan 21, 2026 | 5.54 | 5.94 | 5.54 | 5.77 | 5.77 | 2.49% | 62,252,062 |
| Jan 20, 2026 | 5.48 | 5.75 | 5.46 | 5.63 | 5.63 | 4.26% | 63,377,120 |
| Jan 19, 2026 | 5.74 | 5.86 | 5.38 | 5.40 | 5.40 | -8.16% | 88,341,880 |
| Jan 16, 2026 | 5.88 | 6.21 | 5.87 | 5.88 | 5.88 | -1.01% | 66,907,440 |
| Jan 15, 2026 | 6.11 | 6.21 | 5.90 | 5.94 | 5.94 | -3.73% | 66,439,680 |
| Jan 14, 2026 | 5.91 | 6.24 | 5.69 | 6.17 | 6.17 | 4.58% | 108,374,800 |
| Jan 13, 2026 | 5.69 | 5.90 | 5.32 | 5.90 | 5.90 | 4.98% | 115,960,600 |
| Jan 12, 2026 | 5.50 | 6.10 | 5.42 | 5.62 | 5.62 | 8.70% | 139,795,600 |
| Jan 9, 2026 | 4.79 | 5.17 | 4.53 | 5.17 | 5.17 | 19.95% | 146,588,700 |
| Jan 8, 2026 | 3.97 | 4.38 | 3.92 | 4.31 | 4.31 | 8.02% | 55,930,500 |
| Jan 7, 2026 | 4.02 | 4.08 | 3.98 | 3.99 | 3.99 | -1.72% | 18,602,400 |
| Jan 6, 2026 | 3.94 | 4.11 | 3.93 | 4.06 | 4.06 | 3.05% | 24,219,891 |
| Jan 5, 2026 | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | -1.25% | 21,254,400 |
| Dec 31, 2025 | 3.82 | 4.08 | 3.75 | 3.99 | 3.99 | 5.28% | 35,497,420 |
| Dec 30, 2025 | 3.87 | 3.90 | 3.78 | 3.79 | 3.79 | -2.82% | 19,285,800 |
| Dec 29, 2025 | 3.98 | 3.98 | 3.77 | 3.90 | 3.90 | -1.76% | 31,066,070 |
| Dec 26, 2025 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -0.50% | 14,142,910 |
| Dec 25, 2025 | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | - | 14,955,620 |
| Dec 24, 2025 | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | - | 11,836,410 |
| Dec 23, 2025 | 4.04 | 4.06 | 3.97 | 3.99 | 3.99 | -2.21% | 17,560,580 |
| Dec 22, 2025 | 4.03 | 4.14 | 4.00 | 4.08 | 4.08 | 0.99% | 16,933,320 |
| Dec 19, 2025 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | 0.75% | 11,556,790 |
| Dec 18, 2025 | 4.09 | 4.12 | 4.00 | 4.01 | 4.01 | -1.47% | 15,497,680 |
| Dec 17, 2025 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | 1.75% | 13,051,500 |
| Dec 16, 2025 | 4.08 | 4.14 | 4.00 | 4.00 | 4.00 | -2.68% | 18,047,160 |
| Dec 15, 2025 | 4.26 | 4.28 | 4.09 | 4.11 | 4.11 | -3.97% | 23,120,082 |
| Dec 12, 2025 | 4.34 | 4.40 | 4.27 | 4.28 | 4.28 | -1.61% | 13,661,140 |
| Dec 11, 2025 | 4.44 | 4.52 | 4.33 | 4.35 | 4.35 | -1.81% | 17,982,570 |
| Dec 10, 2025 | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | -1.77% | 12,844,100 |
| Dec 9, 2025 | 4.41 | 4.57 | 4.35 | 4.51 | 4.51 | 2.27% | 25,142,610 |
| Dec 8, 2025 | 4.28 | 4.45 | 4.28 | 4.41 | 4.41 | 2.32% | 20,294,600 |
| Dec 5, 2025 | 4.11 | 4.33 | 4.07 | 4.31 | 4.31 | 3.86% | 28,764,960 |
| Dec 4, 2025 | 4.19 | 4.21 | 3.95 | 4.15 | 4.15 | -0.95% | 37,533,420 |
| Dec 3, 2025 | 4.41 | 4.45 | 4.12 | 4.19 | 4.19 | -6.89% | 45,854,080 |
| Dec 2, 2025 | 4.58 | 4.63 | 4.42 | 4.50 | 4.50 | -1.32% | 25,120,540 |
| Dec 1, 2025 | 4.61 | 4.66 | 4.53 | 4.56 | 4.56 | -1.94% | 24,912,500 |
| Nov 28, 2025 | 4.72 | 4.77 | 4.61 | 4.65 | 4.65 | -1.48% | 21,905,560 |
| Nov 27, 2025 | 4.74 | 4.78 | 4.67 | 4.72 | 4.72 | -0.84% | 19,901,250 |
| Nov 26, 2025 | 4.78 | 4.87 | 4.74 | 4.76 | 4.76 | -1.04% | 19,902,600 |
| Nov 25, 2025 | 4.72 | 4.88 | 4.71 | 4.81 | 4.81 | 2.56% | 24,967,900 |
| Nov 24, 2025 | 4.73 | 4.78 | 4.56 | 4.69 | 4.69 | -0.64% | 26,586,470 |
| Nov 21, 2025 | 4.80 | 4.91 | 4.70 | 4.72 | 4.72 | -3.28% | 29,811,420 |
| Nov 20, 2025 | 4.85 | 5.04 | 4.73 | 4.88 | 4.88 | 0.83% | 34,684,670 |
| Nov 19, 2025 | 5.02 | 5.08 | 4.76 | 4.84 | 4.84 | -3.39% | 39,077,200 |
| Nov 18, 2025 | 5.10 | 5.27 | 4.98 | 5.01 | 5.01 | -2.53% | 43,582,480 |
| Nov 17, 2025 | 5.07 | 5.15 | 4.91 | 5.14 | 5.14 | 1.58% | 47,538,550 |
| Nov 14, 2025 | 4.77 | 5.17 | 4.73 | 5.06 | 5.06 | 6.08% | 59,861,880 |
| Nov 13, 2025 | 4.64 | 4.91 | 4.60 | 4.77 | 4.77 | 1.71% | 64,434,090 |
| Nov 12, 2025 | 4.29 | 4.70 | 4.23 | 4.69 | 4.69 | 9.84% | 53,753,060 |
| Nov 11, 2025 | 4.33 | 4.35 | 4.26 | 4.27 | 4.27 | -1.39% | 17,651,500 |
| Nov 10, 2025 | 4.32 | 4.38 | 4.28 | 4.33 | 4.33 | -0.23% | 19,318,700 |
| Nov 7, 2025 | 4.44 | 4.50 | 4.32 | 4.34 | 4.34 | -2.47% | 29,130,660 |
| Nov 6, 2025 | 4.60 | 4.66 | 4.45 | 4.45 | 4.45 | -2.63% | 26,272,560 |
| Nov 5, 2025 | 4.37 | 4.59 | 4.36 | 4.57 | 4.57 | 4.10% | 38,337,200 |
| Nov 4, 2025 | 4.36 | 4.48 | 4.36 | 4.39 | 4.39 | 0.23% | 22,773,050 |
| Nov 3, 2025 | 4.26 | 4.39 | 4.24 | 4.38 | 4.38 | 2.34% | 19,803,490 |
| Oct 31, 2025 | 4.20 | 4.32 | 4.18 | 4.28 | 4.28 | 1.90% | 17,697,670 |
| Oct 30, 2025 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -1.41% | 15,110,100 |
| Oct 29, 2025 | 4.25 | 4.29 | 4.16 | 4.26 | 4.26 | 0.47% | 18,380,260 |
| Oct 28, 2025 | 4.34 | 4.39 | 4.23 | 4.24 | 4.24 | -2.53% | 25,528,530 |
| Oct 27, 2025 | 4.30 | 4.44 | 4.26 | 4.35 | 4.35 | - | 26,778,470 |
| Oct 24, 2025 | 4.35 | 4.42 | 4.32 | 4.35 | 4.35 | - | 18,163,450 |
| Oct 23, 2025 | 4.49 | 4.57 | 4.29 | 4.35 | 4.35 | -1.14% | 33,376,790 |
| Oct 22, 2025 | 4.30 | 4.43 | 4.27 | 4.40 | 4.40 | 2.33% | 24,305,300 |
| Oct 21, 2025 | 4.20 | 4.31 | 4.17 | 4.30 | 4.30 | 2.14% | 19,253,590 |
| Oct 20, 2025 | 4.19 | 4.26 | 4.15 | 4.21 | 4.21 | 0.72% | 15,744,460 |
| Oct 17, 2025 | 4.32 | 4.33 | 4.18 | 4.18 | 4.18 | -2.79% | 23,089,170 |
| Oct 16, 2025 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | - | 21,772,200 |
| Oct 15, 2025 | 4.13 | 4.33 | 4.13 | 4.30 | 4.30 | 4.12% | 33,412,000 |
| Oct 14, 2025 | 4.16 | 4.30 | 4.11 | 4.13 | 4.13 | -0.96% | 25,264,310 |
| Oct 13, 2025 | 3.88 | 4.17 | 3.84 | 4.17 | 4.17 | 1.96% | 25,010,590 |
| Oct 10, 2025 | 4.03 | 4.18 | 4.00 | 4.09 | 4.09 | 2.51% | 26,112,000 |
| Oct 9, 2025 | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | -1.72% | 17,229,820 |