Shenzhen Sunway Communication Co., Ltd. (SHE:300136)
China
· Delayed Price · Currency is CNY 85.51
-1.98 (-2.26%)
Apr 29, 2026, 3:13 PM CST
SHE:300136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.22 | 88.42 | 83.20 | 85.51 | 85.51 | -2.26% | 102,569,970 |
| Apr 28, 2026 | 88.00 | 90.97 | 85.60 | 87.49 | 87.49 | -1.10% | 94,929,243 |
| Apr 27, 2026 | 81.18 | 91.00 | 81.18 | 88.46 | 88.46 | 8.81% | 139,148,800 |
| Apr 24, 2026 | 83.00 | 87.98 | 81.18 | 81.30 | 81.30 | -2.53% | 149,466,200 |
| Apr 23, 2026 | 79.69 | 83.50 | 76.80 | 83.41 | 83.41 | 4.89% | 129,969,900 |
| Apr 22, 2026 | 77.10 | 79.97 | 75.75 | 79.52 | 79.52 | 3.22% | 107,535,974 |
| Apr 21, 2026 | 77.40 | 80.00 | 76.46 | 77.04 | 77.04 | -0.98% | 114,681,900 |
| Apr 20, 2026 | 71.67 | 79.00 | 71.58 | 77.80 | 77.80 | 3.86% | 154,459,300 |
| Apr 17, 2026 | 69.01 | 75.29 | 68.70 | 74.91 | 74.91 | 7.32% | 121,086,924 |
| Apr 16, 2026 | 68.01 | 70.70 | 68.01 | 69.80 | 69.80 | 1.90% | 75,138,770 |
| Apr 15, 2026 | 68.96 | 71.84 | 67.60 | 68.50 | 68.50 | -0.10% | 117,988,521 |
| Apr 14, 2026 | 64.26 | 68.62 | 63.81 | 68.57 | 68.57 | 7.92% | 110,882,170 |
| Apr 13, 2026 | 63.17 | 64.80 | 63.17 | 63.54 | 63.54 | -0.70% | 42,565,900 |
| Apr 10, 2026 | 64.00 | 65.77 | 63.83 | 63.99 | 63.99 | 0.06% | 58,478,050 |
| Apr 9, 2026 | 64.30 | 64.79 | 62.92 | 63.95 | 63.95 | -2.93% | 60,756,760 |
| Apr 8, 2026 | 62.56 | 65.88 | 62.55 | 65.88 | 65.88 | 8.57% | 88,995,270 |
| Apr 7, 2026 | 62.33 | 62.50 | 60.03 | 60.68 | 60.68 | -1.76% | 48,126,230 |
| Apr 3, 2026 | 63.38 | 64.98 | 61.50 | 61.77 | 61.77 | 0.41% | 67,694,150 |
| Apr 2, 2026 | 62.73 | 64.25 | 60.93 | 61.52 | 61.52 | -2.43% | 57,814,640 |
| Apr 1, 2026 | 66.00 | 66.20 | 62.70 | 63.05 | 63.05 | -2.94% | 80,137,810 |
| Mar 31, 2026 | 64.13 | 68.83 | 63.60 | 64.96 | 64.96 | 1.00% | 117,093,900 |
| Mar 30, 2026 | 61.30 | 64.99 | 61.10 | 64.32 | 64.32 | 2.80% | 86,690,310 |
| Mar 27, 2026 | 61.70 | 63.50 | 60.52 | 62.57 | 62.57 | -2.68% | 75,127,730 |
| Mar 26, 2026 | 65.60 | 66.00 | 62.51 | 64.29 | 64.29 | 3.00% | 107,908,100 |
| Mar 25, 2026 | 62.00 | 64.50 | 61.80 | 62.42 | 62.42 | 4.47% | 66,826,190 |
| Mar 24, 2026 | 60.22 | 60.39 | 57.87 | 59.75 | 59.75 | 0.91% | 48,017,320 |
| Mar 23, 2026 | 62.23 | 62.99 | 58.73 | 59.21 | 59.21 | -5.42% | 53,292,580 |
| Mar 20, 2026 | 64.96 | 65.32 | 62.58 | 62.60 | 62.60 | -2.69% | 46,646,950 |
| Mar 19, 2026 | 64.41 | 65.94 | 63.88 | 64.33 | 64.33 | -2.87% | 45,725,780 |
| Mar 18, 2026 | 63.73 | 66.50 | 62.57 | 66.23 | 66.23 | 5.76% | 66,404,530 |
| Mar 17, 2026 | 65.50 | 65.80 | 62.35 | 62.62 | 62.62 | -3.72% | 40,130,210 |
| Mar 16, 2026 | 63.10 | 65.15 | 62.35 | 65.04 | 65.04 | 1.42% | 53,564,500 |
| Mar 13, 2026 | 66.52 | 66.95 | 63.92 | 64.13 | 64.13 | -4.35% | 58,538,730 |
| Mar 12, 2026 | 68.06 | 69.20 | 66.12 | 67.05 | 67.05 | -2.26% | 52,273,140 |
| Mar 11, 2026 | 71.02 | 71.16 | 68.33 | 68.60 | 68.60 | -2.38% | 53,484,590 |
| Mar 10, 2026 | 69.95 | 71.98 | 69.66 | 70.27 | 70.27 | 1.49% | 58,705,412 |
| Mar 9, 2026 | 68.00 | 69.48 | 66.21 | 69.24 | 69.24 | - | 63,663,750 |
| 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 |