Shenzhen Sunway Communication Co., Ltd. (SHE:300136)
China
· Delayed Price · Currency is CNY 69.24
+0.04 (0.06%)
Mar 9, 2026, 3:04 PM CST
SHE:300136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.60 | 70.99 | 68.60 | 69.24 | 69.24 | -0.97% | 50,493,692 |
| Mar 5, 2026 | 70.57 | 70.99 | 68.26 | 69.92 | 69.92 | 1.33% | 62,454,950 |
| Mar 4, 2026 | 68.50 | 71.00 | 68.37 | 69.00 | 69.00 | 0.73% | 63,712,737 |
| Mar 3, 2026 | 78.00 | 78.00 | 68.10 | 68.50 | 68.50 | -12.66% | 119,539,700 |
| Mar 2, 2026 | 76.59 | 81.69 | 76.12 | 78.43 | 78.43 | 2.40% | 112,757,700 |
| Feb 27, 2026 | 74.90 | 78.77 | 74.27 | 76.59 | 76.59 | 1.75% | 95,384,990 |
| Feb 26, 2026 | 73.53 | 76.18 | 72.80 | 75.27 | 75.27 | 0.86% | 75,274,670 |
| Feb 25, 2026 | 73.05 | 75.75 | 71.58 | 74.63 | 74.63 | 2.12% | 88,039,700 |
| Feb 24, 2026 | 73.31 | 74.84 | 72.02 | 73.08 | 73.08 | -0.16% | 57,589,130 |
| Feb 13, 2026 | 74.81 | 76.95 | 73.20 | 73.20 | 73.20 | -2.59% | 65,733,558 |
| Feb 12, 2026 | 75.98 | 76.80 | 74.67 | 75.15 | 75.15 | -1.38% | 82,081,160 |
| Feb 11, 2026 | 78.81 | 81.68 | 76.20 | 76.20 | 76.20 | -3.30% | 94,993,560 |
| Feb 10, 2026 | 81.50 | 81.80 | 77.01 | 78.80 | 78.80 | -4.08% | 92,860,730 |
| Feb 9, 2026 | 80.99 | 83.00 | 77.99 | 82.15 | 82.15 | 3.40% | 117,670,600 |
| Feb 6, 2026 | 78.66 | 83.73 | 78.66 | 79.45 | 79.45 | 2.09% | 121,004,645 |
| Feb 5, 2026 | 76.00 | 80.25 | 75.55 | 77.82 | 77.82 | -1.31% | 108,308,400 |
| Feb 4, 2026 | 87.72 | 88.99 | 78.00 | 78.85 | 78.85 | -11.87% | 192,055,100 |
| Feb 3, 2026 | 81.80 | 89.50 | 79.20 | 89.47 | 89.47 | 13.12% | 188,963,400 |
| Feb 2, 2026 | 83.09 | 86.20 | 79.00 | 79.09 | 79.09 | -1.17% | 139,257,300 |
| Jan 30, 2026 | 83.00 | 84.52 | 79.08 | 80.03 | 80.03 | -1.30% | 120,030,200 |
| Jan 29, 2026 | 81.00 | 84.66 | 80.60 | 81.08 | 81.08 | -1.30% | 114,407,000 |
| Jan 28, 2026 | 86.26 | 86.60 | 80.50 | 82.15 | 82.15 | -2.60% | 127,919,948 |
| Jan 27, 2026 | 82.28 | 88.01 | 82.25 | 84.34 | 84.34 | 0.29% | 141,610,200 |
| Jan 26, 2026 | 89.91 | 91.90 | 82.57 | 84.10 | 84.10 | -10.05% | 186,068,300 |
| Jan 23, 2026 | 82.00 | 94.58 | 81.00 | 93.50 | 93.50 | 15.43% | 198,582,700 |
| Jan 22, 2026 | 73.05 | 81.48 | 72.10 | 81.00 | 81.00 | 10.49% | 193,224,100 |
| Jan 21, 2026 | 80.00 | 82.05 | 73.03 | 73.31 | 73.31 | -10.16% | 199,751,700 |
| Jan 20, 2026 | 81.00 | 83.50 | 75.80 | 81.60 | 81.60 | 4.28% | 175,260,200 |
| Jan 19, 2026 | 77.70 | 83.00 | 77.70 | 78.25 | 78.25 | -1.45% | 144,517,000 |
| Jan 16, 2026 | 79.00 | 82.39 | 77.45 | 79.40 | 79.40 | 3.45% | 173,162,455 |
| Jan 15, 2026 | 75.40 | 79.43 | 74.15 | 76.75 | 76.75 | 1.93% | 162,146,626 |
| Jan 14, 2026 | 76.24 | 80.50 | 73.70 | 75.30 | 75.30 | 1.62% | 202,423,400 |
| Jan 13, 2026 | 78.02 | 80.39 | 70.00 | 74.10 | 74.10 | -10.84% | 215,863,700 |
| Jan 12, 2026 | 78.59 | 88.47 | 76.86 | 83.11 | 83.11 | 10.59% | 214,709,500 |
| Jan 9, 2026 | 77.96 | 81.60 | 73.00 | 75.15 | 75.15 | -1.38% | 212,160,300 |
| Jan 8, 2026 | 68.00 | 76.80 | 67.19 | 76.20 | 76.20 | 13.71% | 168,693,795 |
| Jan 7, 2026 | 62.34 | 68.80 | 61.61 | 67.01 | 67.01 | 4.51% | 175,430,100 |
| Jan 6, 2026 | 63.50 | 64.98 | 60.47 | 64.12 | 64.12 | -2.27% | 186,857,600 |
| Jan 5, 2026 | 62.00 | 67.68 | 61.00 | 65.61 | 65.61 | 5.82% | 211,456,800 |
| Dec 31, 2025 | 55.40 | 62.00 | 54.73 | 62.00 | 62.00 | 16.98% | 204,514,000 |
| Dec 30, 2025 | 52.92 | 56.53 | 51.88 | 53.00 | 53.00 | 3.21% | 186,961,800 |
| Dec 29, 2025 | 50.54 | 53.60 | 49.88 | 51.35 | 51.35 | 0.10% | 160,315,900 |
| Dec 26, 2025 | 50.00 | 53.85 | 49.85 | 51.30 | 51.30 | 1.18% | 179,698,000 |
| Dec 25, 2025 | 44.94 | 52.27 | 44.70 | 50.70 | 50.70 | 13.35% | 174,146,387 |
| Dec 24, 2025 | 37.60 | 45.50 | 37.13 | 44.73 | 44.73 | 17.96% | 166,096,900 |
| Dec 23, 2025 | 39.38 | 40.19 | 37.58 | 37.92 | 37.92 | -2.67% | 86,783,275 |
| Dec 22, 2025 | 39.30 | 40.50 | 38.56 | 38.96 | 38.96 | 2.45% | 103,842,100 |
| Dec 19, 2025 | 36.56 | 39.40 | 36.56 | 38.03 | 38.03 | 4.74% | 72,924,530 |
| Dec 18, 2025 | 35.25 | 38.32 | 35.22 | 36.31 | 36.31 | 1.54% | 73,207,430 |
| Dec 17, 2025 | 35.98 | 36.49 | 35.08 | 35.76 | 35.76 | -1.51% | 57,817,520 |
| Dec 16, 2025 | 37.90 | 38.03 | 35.02 | 36.31 | 36.31 | -4.32% | 90,513,500 |
| Dec 15, 2025 | 36.01 | 38.48 | 35.45 | 37.95 | 37.95 | 5.56% | 96,676,860 |
| Dec 12, 2025 | 35.09 | 36.71 | 34.51 | 35.95 | 35.95 | 1.87% | 74,768,050 |
| Dec 11, 2025 | 34.60 | 37.20 | 34.28 | 35.29 | 35.29 | 2.89% | 92,590,850 |
| Dec 10, 2025 | 34.16 | 35.80 | 33.34 | 34.30 | 34.30 | 1.42% | 48,372,600 |
| Dec 9, 2025 | 34.40 | 34.66 | 33.56 | 33.82 | 33.82 | -0.09% | 38,360,710 |
| Dec 8, 2025 | 35.00 | 35.77 | 33.50 | 33.85 | 33.85 | 3.30% | 66,081,840 |
| Dec 5, 2025 | 31.17 | 33.55 | 30.73 | 32.77 | 32.77 | 4.96% | 43,361,130 |
| Dec 4, 2025 | 30.95 | 31.58 | 30.71 | 31.22 | 31.22 | 0.64% | 20,710,208 |
| Dec 3, 2025 | 31.93 | 31.98 | 30.90 | 31.02 | 31.02 | -3.45% | 34,440,570 |
| Dec 2, 2025 | 31.55 | 33.45 | 31.51 | 32.13 | 32.13 | 0.94% | 51,157,250 |
| Dec 1, 2025 | 31.69 | 32.30 | 30.81 | 31.83 | 31.83 | 0.92% | 41,277,370 |
| Nov 28, 2025 | 30.41 | 32.18 | 30.40 | 31.54 | 31.54 | 3.75% | 40,732,400 |
| Nov 27, 2025 | 30.81 | 31.44 | 30.03 | 30.40 | 30.40 | -1.81% | 35,351,260 |
| Nov 26, 2025 | 29.30 | 32.45 | 29.00 | 30.96 | 30.96 | 5.74% | 61,999,660 |
| Nov 25, 2025 | 28.80 | 29.83 | 28.67 | 29.28 | 29.28 | 2.66% | 36,224,750 |
| Nov 24, 2025 | 28.16 | 28.81 | 27.89 | 28.52 | 28.52 | 1.89% | 27,538,713 |
| Nov 21, 2025 | 28.97 | 29.50 | 27.90 | 27.99 | 27.99 | -5.60% | 36,075,500 |
| Nov 20, 2025 | 30.42 | 30.58 | 29.52 | 29.65 | 29.65 | -1.36% | 22,157,930 |
| Nov 19, 2025 | 30.53 | 30.64 | 29.74 | 30.06 | 30.06 | -1.51% | 25,496,210 |
| Nov 18, 2025 | 30.87 | 31.07 | 30.28 | 30.52 | 30.52 | -1.77% | 27,967,950 |
| Nov 17, 2025 | 31.06 | 31.39 | 30.79 | 31.07 | 31.07 | -0.51% | 26,438,660 |
| Nov 14, 2025 | 32.69 | 32.70 | 31.20 | 31.23 | 31.23 | -4.84% | 50,623,690 |
| Nov 13, 2025 | 33.75 | 34.00 | 32.62 | 32.82 | 32.82 | -3.70% | 51,959,230 |
| Nov 12, 2025 | 33.15 | 35.34 | 33.15 | 34.08 | 34.08 | 4.09% | 80,282,040 |
| Nov 11, 2025 | 32.89 | 33.20 | 31.74 | 32.74 | 32.74 | 0.03% | 57,328,900 |
| Nov 10, 2025 | 34.81 | 35.24 | 32.49 | 32.73 | 32.73 | -5.19% | 70,459,660 |
| Nov 7, 2025 | 35.41 | 35.70 | 34.47 | 34.52 | 34.52 | -3.84% | 39,030,950 |
| Nov 6, 2025 | 35.17 | 36.29 | 34.11 | 35.90 | 35.90 | 2.13% | 60,595,300 |
| Nov 5, 2025 | 34.32 | 35.58 | 34.11 | 35.15 | 35.15 | -0.17% | 50,699,250 |
| Nov 4, 2025 | 36.44 | 36.55 | 35.00 | 35.21 | 35.21 | -5.70% | 67,293,050 |
| Nov 3, 2025 | 35.79 | 37.80 | 35.51 | 37.34 | 37.34 | 4.39% | 111,441,800 |
| Oct 31, 2025 | 35.90 | 36.34 | 34.00 | 35.77 | 35.77 | 0.76% | 104,013,300 |
| Oct 30, 2025 | 33.07 | 37.28 | 32.58 | 35.50 | 35.50 | 7.41% | 138,170,900 |
| Oct 29, 2025 | 31.40 | 34.20 | 31.40 | 33.05 | 33.05 | 3.83% | 96,561,970 |
| Oct 28, 2025 | 31.00 | 32.17 | 30.87 | 31.83 | 31.83 | 1.27% | 70,803,520 |
| Oct 27, 2025 | 30.08 | 32.22 | 29.64 | 31.43 | 31.43 | 6.47% | 104,267,000 |
| Oct 24, 2025 | 28.56 | 30.08 | 28.16 | 29.52 | 29.52 | 5.62% | 74,097,330 |
| Oct 23, 2025 | 28.38 | 28.38 | 27.08 | 27.95 | 27.95 | -1.93% | 46,856,880 |
| Oct 22, 2025 | 28.91 | 29.02 | 28.00 | 28.50 | 28.50 | -2.36% | 52,202,650 |
| Oct 21, 2025 | 29.53 | 30.86 | 29.03 | 29.19 | 29.19 | 4.03% | 100,860,400 |
| Oct 20, 2025 | 28.48 | 29.18 | 27.87 | 28.06 | 28.06 | 1.37% | 57,058,090 |
| Oct 17, 2025 | 29.19 | 29.48 | 27.60 | 27.68 | 27.68 | -6.45% | 69,443,920 |
| Oct 16, 2025 | 30.20 | 30.38 | 28.82 | 29.59 | 29.59 | -2.98% | 80,544,960 |
| Oct 15, 2025 | 27.49 | 30.55 | 27.49 | 30.50 | 30.50 | 11.31% | 121,502,300 |
| Oct 14, 2025 | 29.10 | 29.47 | 27.27 | 27.40 | 27.40 | -4.93% | 72,093,060 |
| Oct 13, 2025 | 27.48 | 30.00 | 26.99 | 28.82 | 28.82 | 0.21% | 100,607,700 |
| Oct 10, 2025 | 29.30 | 30.26 | 28.48 | 28.76 | 28.76 | -2.84% | 83,147,760 |
| Oct 9, 2025 | 25.85 | 29.98 | 25.85 | 29.60 | 29.60 | 14.73% | 129,750,000 |
| Sep 30, 2025 | 25.85 | 26.24 | 25.41 | 25.80 | 25.80 | 0.08% | 29,149,700 |