Hangzhou Shunwang Technology Co,Ltd (SHE:300113)
China
· Delayed Price · Currency is CNY 26.25
+0.78 (3.06%)
Apr 29, 2026, 11:05 AM CST
SHE:300113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.55 | 28.55 | 25.35 | 26.35 | - | 3.46% | 18,462,164 |
| Apr 28, 2026 | 26.23 | 26.60 | 25.34 | 25.47 | 25.47 | -3.52% | 38,185,590 |
| Apr 27, 2026 | 27.37 | 27.37 | 26.16 | 26.40 | 26.40 | -3.83% | 42,221,030 |
| Apr 24, 2026 | 28.55 | 28.73 | 26.38 | 27.45 | 27.45 | -4.72% | 57,458,780 |
| Apr 23, 2026 | 29.35 | 29.69 | 28.50 | 28.81 | 28.81 | -2.93% | 48,706,860 |
| Apr 22, 2026 | 28.40 | 29.80 | 28.10 | 29.68 | 29.68 | 4.58% | 73,680,820 |
| Apr 21, 2026 | 28.81 | 28.84 | 27.47 | 28.38 | 28.38 | -2.04% | 49,805,030 |
| Apr 20, 2026 | 29.13 | 29.38 | 28.76 | 28.97 | 28.97 | -1.36% | 51,479,210 |
| Apr 17, 2026 | 29.79 | 30.16 | 29.11 | 29.37 | 29.37 | -2.39% | 68,196,930 |
| Apr 16, 2026 | 29.18 | 30.44 | 29.06 | 30.09 | 30.09 | 3.12% | 92,975,050 |
| Apr 15, 2026 | 29.14 | 29.86 | 28.45 | 29.18 | 29.18 | 0.62% | 67,301,250 |
| Apr 14, 2026 | 29.61 | 30.30 | 28.68 | 29.00 | 29.00 | 1.36% | 71,276,700 |
| Apr 13, 2026 | 27.88 | 29.20 | 27.66 | 28.61 | 28.61 | 0.77% | 53,592,623 |
| Apr 10, 2026 | 28.29 | 29.38 | 27.80 | 28.39 | 28.39 | 1.79% | 62,223,090 |
| Apr 9, 2026 | 27.95 | 28.40 | 27.73 | 27.89 | 27.89 | -2.45% | 51,772,110 |
| Apr 8, 2026 | 26.53 | 28.70 | 26.31 | 28.59 | 28.59 | 13.23% | 93,813,009 |
| Apr 7, 2026 | 26.72 | 26.96 | 25.05 | 25.25 | 25.25 | -5.29% | 55,895,160 |
| Apr 3, 2026 | 26.95 | 27.56 | 26.31 | 26.66 | 26.66 | 0.15% | 55,950,500 |
| Apr 2, 2026 | 28.52 | 28.64 | 26.27 | 26.62 | 26.62 | -6.76% | 64,199,300 |
| Apr 1, 2026 | 27.27 | 29.80 | 27.24 | 28.55 | 28.55 | 8.02% | 82,611,550 |
| Mar 31, 2026 | 27.27 | 27.67 | 26.37 | 26.43 | 26.43 | -4.62% | 44,531,190 |
| Mar 30, 2026 | 26.70 | 27.99 | 25.69 | 27.71 | 27.71 | -0.47% | 58,708,290 |
| Mar 27, 2026 | 27.72 | 29.18 | 27.56 | 27.84 | 27.84 | -2.04% | 61,539,511 |
| Mar 26, 2026 | 29.00 | 29.57 | 28.25 | 28.42 | 28.42 | -3.30% | 68,421,799 |
| Mar 25, 2026 | 29.21 | 30.90 | 29.21 | 29.39 | 29.39 | 0.69% | 118,112,500 |
| Mar 24, 2026 | 28.60 | 29.50 | 27.78 | 29.19 | 29.19 | 3.58% | 96,945,190 |
| Mar 23, 2026 | 27.13 | 28.97 | 26.93 | 28.18 | 28.18 | 2.06% | 74,000,089 |
| Mar 20, 2026 | 28.98 | 29.15 | 27.56 | 27.61 | 27.61 | -5.09% | 59,365,840 |
| Mar 19, 2026 | 28.51 | 29.60 | 28.25 | 29.09 | 29.09 | 0.17% | 79,365,610 |
| Mar 18, 2026 | 26.47 | 29.30 | 26.47 | 29.04 | 29.04 | 11.91% | 100,111,200 |
| Mar 17, 2026 | 27.11 | 27.24 | 25.91 | 25.95 | 25.95 | -3.89% | 41,025,620 |
| Mar 16, 2026 | 26.80 | 27.15 | 25.60 | 27.00 | 27.00 | 0.30% | 56,630,910 |
| Mar 13, 2026 | 28.63 | 28.80 | 26.70 | 26.92 | 26.92 | -9.33% | 81,932,790 |
| Mar 12, 2026 | 29.16 | 30.86 | 28.60 | 29.69 | 29.69 | 1.78% | 104,738,996 |
| Mar 11, 2026 | 29.37 | 30.24 | 29.02 | 29.17 | 29.17 | -2.96% | 89,099,795 |
| Mar 10, 2026 | 30.88 | 31.88 | 29.47 | 30.06 | 30.06 | 2.38% | 136,608,600 |
| Mar 9, 2026 | 25.01 | 29.36 | 25.01 | 29.36 | 29.36 | 19.98% | 119,830,500 |
| Mar 6, 2026 | 24.30 | 24.85 | 24.07 | 24.47 | 24.47 | -0.29% | 25,002,150 |
| Mar 5, 2026 | 25.18 | 25.28 | 24.28 | 24.54 | 24.54 | 0.53% | 35,774,040 |
| Mar 4, 2026 | 23.88 | 25.03 | 23.78 | 24.41 | 24.41 | 1.20% | 36,929,169 |
| Mar 3, 2026 | 27.37 | 27.50 | 24.07 | 24.12 | 24.12 | -11.52% | 75,479,498 |
| Mar 2, 2026 | 27.00 | 29.10 | 27.00 | 27.26 | 27.26 | -3.95% | 66,132,970 |
| Feb 27, 2026 | 26.97 | 30.50 | 26.93 | 28.38 | 28.38 | 7.05% | 92,443,510 |
| Feb 26, 2026 | 26.40 | 27.10 | 26.12 | 26.51 | 26.51 | 2.20% | 42,932,030 |
| Feb 25, 2026 | 26.61 | 26.88 | 25.80 | 25.94 | 25.94 | -2.41% | 34,217,450 |
| Feb 24, 2026 | 27.15 | 27.20 | 25.31 | 26.58 | 26.58 | -0.78% | 48,713,940 |
| Feb 13, 2026 | 27.40 | 27.95 | 26.60 | 26.79 | 26.79 | -4.49% | 58,216,760 |
| Feb 12, 2026 | 28.38 | 28.70 | 27.03 | 28.05 | 28.05 | 1.04% | 68,722,040 |
| Feb 11, 2026 | 26.91 | 28.76 | 26.76 | 27.76 | 27.76 | 2.25% | 70,005,810 |
| Feb 10, 2026 | 26.36 | 27.99 | 25.95 | 27.15 | 27.15 | 2.07% | 79,476,828 |
| Feb 9, 2026 | 26.48 | 26.73 | 25.56 | 26.60 | 26.60 | 5.39% | 68,593,780 |
| Feb 6, 2026 | 25.00 | 26.30 | 24.34 | 25.24 | 25.24 | -2.36% | 60,245,107 |
| Feb 5, 2026 | 24.77 | 26.33 | 24.55 | 25.85 | 25.85 | 0.04% | 61,922,390 |
| Feb 4, 2026 | 26.45 | 26.75 | 24.99 | 25.84 | 25.84 | -7.32% | 93,785,360 |
| Feb 3, 2026 | 25.63 | 28.87 | 25.63 | 27.88 | 27.88 | 13.80% | 118,009,600 |
| Feb 2, 2026 | 25.53 | 26.10 | 24.46 | 24.50 | 24.50 | -5.77% | 67,289,822 |
| Jan 30, 2026 | 24.01 | 26.36 | 23.87 | 26.00 | 26.00 | 6.51% | 92,927,270 |
| Jan 29, 2026 | 24.04 | 25.38 | 23.30 | 24.41 | 24.41 | 0.54% | 67,567,760 |
| Jan 28, 2026 | 24.79 | 25.78 | 24.25 | 24.28 | 24.28 | 1.97% | 76,211,500 |
| Jan 27, 2026 | 24.21 | 24.47 | 23.01 | 23.81 | 23.81 | -4.61% | 54,901,180 |
| Jan 26, 2026 | 22.52 | 25.98 | 22.52 | 24.96 | 24.96 | 11.18% | 93,131,150 |
| Jan 23, 2026 | 22.21 | 22.62 | 22.07 | 22.45 | 22.45 | 1.13% | 27,371,150 |
| Jan 22, 2026 | 21.83 | 22.25 | 21.72 | 22.20 | 22.20 | 2.35% | 25,570,310 |
| Jan 21, 2026 | 21.55 | 22.13 | 21.51 | 21.69 | 21.69 | -0.55% | 21,154,220 |
| Jan 20, 2026 | 22.45 | 22.65 | 21.51 | 21.81 | 21.81 | -1.89% | 28,517,710 |
| Jan 19, 2026 | 22.36 | 22.75 | 22.05 | 22.23 | 22.23 | -1.42% | 23,132,140 |
| Jan 16, 2026 | 23.33 | 23.39 | 22.36 | 22.55 | 22.55 | -3.30% | 30,053,440 |
| Jan 15, 2026 | 23.81 | 23.92 | 23.01 | 23.32 | 23.32 | -3.36% | 40,367,170 |
| Jan 14, 2026 | 23.80 | 25.05 | 23.73 | 24.13 | 24.13 | 0.96% | 62,330,920 |
| Jan 13, 2026 | 25.05 | 25.22 | 23.58 | 23.90 | 23.90 | -3.04% | 67,860,606 |
| Jan 12, 2026 | 22.57 | 24.66 | 22.33 | 24.65 | 24.65 | 11.89% | 76,253,520 |
| Jan 9, 2026 | 20.85 | 22.03 | 20.85 | 22.03 | 22.03 | 5.31% | 42,215,075 |
| Jan 8, 2026 | 20.72 | 21.26 | 20.60 | 20.92 | 20.92 | 0.97% | 24,084,520 |
| Jan 7, 2026 | 20.85 | 21.12 | 20.59 | 20.72 | 20.72 | -0.86% | 23,214,410 |
| Jan 6, 2026 | 20.80 | 20.97 | 20.58 | 20.90 | 20.90 | 0.34% | 28,955,320 |
| Jan 5, 2026 | 20.33 | 20.95 | 20.21 | 20.83 | 20.83 | 2.92% | 31,245,196 |
| Dec 31, 2025 | 20.00 | 20.51 | 19.96 | 20.24 | 20.24 | 1.20% | 24,236,990 |
| Dec 30, 2025 | 19.97 | 20.26 | 19.81 | 20.00 | 20.00 | 1.68% | 24,183,390 |
| Dec 29, 2025 | 19.73 | 19.84 | 19.59 | 19.67 | 19.67 | -0.35% | 9,882,284 |
| Dec 26, 2025 | 19.93 | 19.96 | 19.57 | 19.74 | 19.74 | -0.60% | 12,465,570 |
| Dec 25, 2025 | 19.51 | 19.97 | 19.44 | 19.86 | 19.86 | 2.37% | 15,825,300 |
| Dec 24, 2025 | 19.30 | 19.47 | 19.15 | 19.40 | 19.40 | 0.52% | 11,094,160 |
| Dec 23, 2025 | 19.30 | 19.46 | 19.12 | 19.30 | 19.30 | 0.16% | 11,761,360 |
| Dec 22, 2025 | 19.25 | 19.44 | 19.17 | 19.27 | 19.27 | 0.10% | 11,640,210 |
| Dec 19, 2025 | 18.99 | 19.39 | 18.99 | 19.25 | 19.25 | 1.42% | 9,800,535 |
| Dec 18, 2025 | 18.84 | 19.40 | 18.81 | 18.98 | 18.98 | -0.11% | 11,145,867 |
| Dec 17, 2025 | 18.67 | 19.04 | 18.51 | 19.00 | 19.00 | 1.82% | 11,790,030 |
| Dec 16, 2025 | 18.93 | 19.05 | 18.46 | 18.66 | 18.66 | -1.69% | 11,941,550 |
| Dec 15, 2025 | 19.22 | 19.36 | 18.97 | 18.98 | 18.98 | -1.76% | 10,262,320 |
| Dec 12, 2025 | 19.25 | 19.48 | 19.08 | 19.32 | 19.32 | 0.47% | 9,472,905 |
| Dec 11, 2025 | 19.76 | 19.81 | 19.23 | 19.23 | 19.23 | -2.58% | 10,677,660 |
| Dec 10, 2025 | 19.77 | 19.82 | 19.48 | 19.74 | 19.74 | -0.45% | 9,857,390 |
| Dec 9, 2025 | 19.65 | 20.12 | 19.63 | 19.83 | 19.83 | 0.35% | 14,685,770 |
| Dec 8, 2025 | 19.76 | 19.94 | 19.69 | 19.76 | 19.76 | 0.05% | 14,131,740 |
| Dec 5, 2025 | 19.36 | 19.77 | 19.23 | 19.75 | 19.75 | 2.01% | 12,526,564 |
| Dec 4, 2025 | 19.53 | 19.63 | 19.23 | 19.36 | 19.36 | -0.72% | 9,111,334 |
| Dec 3, 2025 | 20.09 | 20.18 | 19.39 | 19.50 | 19.50 | -2.94% | 14,809,230 |
| Dec 2, 2025 | 20.55 | 20.70 | 20.07 | 20.09 | 20.09 | -2.29% | 13,114,240 |
| Dec 1, 2025 | 20.09 | 20.63 | 20.09 | 20.56 | 20.56 | 1.68% | 13,229,791 |
| Nov 28, 2025 | 20.10 | 20.31 | 20.02 | 20.22 | 20.22 | 0.20% | 9,743,237 |