Shenzhen Sunwin Intelligent Co., Ltd. (SHE:300044)
China
· Delayed Price · Currency is CNY 6.26
-0.07 (-1.11%)
Apr 29, 2026, 3:11 PM CST
SHE:300044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.73 | 6.73 | 6.20 | 6.27 | - | -0.95% | 22,167,730 |
| Apr 28, 2026 | 6.72 | 6.72 | 6.28 | 6.33 | 6.33 | -5.80% | 31,165,610 |
| Apr 27, 2026 | 6.82 | 6.91 | 6.68 | 6.72 | 6.72 | -3.31% | 21,940,070 |
| Apr 24, 2026 | 6.73 | 7.01 | 6.73 | 6.95 | 6.95 | 3.58% | 27,424,980 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.69 | 6.71 | 6.71 | -3.87% | 31,802,310 |
| Apr 22, 2026 | 6.23 | 7.15 | 6.22 | 6.98 | 6.98 | 12.04% | 63,527,690 |
| Apr 20, 2026 | 6.56 | 6.56 | 6.01 | 6.23 | 6.23 | -6.74% | 57,402,760 |
| Apr 17, 2026 | 6.60 | 6.82 | 6.57 | 6.68 | 6.68 | 1.67% | 29,329,470 |
| Apr 16, 2026 | 6.91 | 6.96 | 6.52 | 6.57 | 6.57 | -6.54% | 46,302,450 |
| Apr 15, 2026 | 6.98 | 7.25 | 6.50 | 7.03 | 7.03 | 0.43% | 52,738,930 |
| Apr 14, 2026 | 7.53 | 7.69 | 7.00 | 7.00 | 7.00 | -9.09% | 66,529,630 |
| Apr 13, 2026 | 8.04 | 8.45 | 7.50 | 7.70 | 7.70 | -5.17% | 62,604,280 |
| Apr 10, 2026 | 7.93 | 8.20 | 7.93 | 8.12 | 8.12 | 2.65% | 31,465,520 |
| Apr 9, 2026 | 7.90 | 8.05 | 7.80 | 7.91 | 7.91 | -0.63% | 25,844,570 |
| Apr 8, 2026 | 7.96 | 8.05 | 7.85 | 7.96 | 7.96 | 1.92% | 26,500,132 |
| Apr 7, 2026 | 7.98 | 8.04 | 7.78 | 7.81 | 7.81 | -3.22% | 24,611,900 |
| Apr 3, 2026 | 8.12 | 8.22 | 7.90 | 8.07 | 8.07 | - | 30,676,696 |
| Apr 2, 2026 | 8.04 | 8.28 | 8.03 | 8.07 | 8.07 | - | 35,941,190 |
| Apr 1, 2026 | 7.85 | 8.11 | 7.76 | 8.07 | 8.07 | 3.59% | 36,052,750 |
| Mar 31, 2026 | 7.54 | 7.95 | 7.45 | 7.79 | 7.79 | 3.45% | 35,360,720 |
| Mar 30, 2026 | 7.49 | 7.64 | 7.37 | 7.53 | 7.53 | -1.95% | 22,981,800 |
| Mar 27, 2026 | 7.50 | 7.84 | 7.47 | 7.68 | 7.68 | 0.52% | 22,903,804 |
| Mar 26, 2026 | 7.79 | 7.91 | 7.54 | 7.64 | 7.64 | -2.68% | 26,283,500 |
| Mar 25, 2026 | 7.30 | 7.85 | 7.30 | 7.85 | 7.85 | 7.68% | 34,934,210 |
| Mar 24, 2026 | 7.25 | 7.34 | 7.13 | 7.29 | 7.29 | 2.82% | 25,805,632 |
| Mar 23, 2026 | 7.54 | 7.60 | 7.00 | 7.09 | 7.09 | -9.91% | 45,839,350 |
| Mar 20, 2026 | 7.90 | 8.08 | 7.86 | 7.87 | 7.87 | -1.01% | 30,980,550 |
| Mar 19, 2026 | 7.91 | 8.21 | 7.89 | 7.95 | 7.95 | -0.25% | 33,610,070 |
| Mar 18, 2026 | 7.91 | 8.05 | 7.77 | 7.97 | 7.97 | 0.13% | 27,302,700 |
| Mar 17, 2026 | 7.62 | 8.16 | 7.58 | 7.96 | 7.96 | 5.29% | 45,995,260 |
| Mar 16, 2026 | 7.60 | 7.68 | 7.40 | 7.56 | 7.56 | -0.66% | 24,064,860 |
| Mar 13, 2026 | 7.49 | 7.77 | 7.46 | 7.61 | 7.61 | -0.26% | 33,569,200 |
| Mar 12, 2026 | 7.60 | 7.78 | 7.27 | 7.63 | 7.63 | -0.39% | 45,507,430 |
| Mar 11, 2026 | 7.54 | 7.85 | 7.52 | 7.66 | 7.66 | 2.13% | 34,444,970 |
| Mar 10, 2026 | 7.89 | 8.06 | 6.88 | 7.50 | 7.50 | -4.46% | 49,370,054 |
| 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 |