Beijing SunwayWorld Science & Technology Co., Ltd. (SHE:301159)
China
· Delayed Price · Currency is CNY 48.39
-0.08 (-0.17%)
At close: Mar 10, 2026
SHE:301159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.28 | 48.83 | 44.58 | 48.47 | 48.47 | 5.03% | 4,950,128 |
| Mar 6, 2026 | 44.29 | 46.33 | 44.04 | 46.15 | 46.15 | 4.11% | 2,715,700 |
| Mar 5, 2026 | 44.80 | 44.94 | 43.83 | 44.33 | 44.33 | 1.46% | 2,071,400 |
| Mar 4, 2026 | 43.58 | 44.16 | 42.86 | 43.69 | 43.69 | 0.90% | 2,434,204 |
| Mar 3, 2026 | 45.93 | 46.90 | 43.21 | 43.30 | 43.30 | -5.58% | 3,489,793 |
| Mar 2, 2026 | 46.52 | 47.30 | 45.20 | 45.86 | 45.86 | -3.78% | 3,457,676 |
| Feb 27, 2026 | 46.24 | 47.72 | 46.12 | 47.66 | 47.66 | 3.07% | 2,701,960 |
| Feb 26, 2026 | 46.82 | 47.02 | 45.99 | 46.24 | 46.24 | -1.24% | 2,179,357 |
| Feb 25, 2026 | 47.63 | 48.00 | 46.56 | 46.82 | 46.82 | -1.70% | 3,075,539 |
| Feb 24, 2026 | 48.25 | 48.93 | 46.82 | 47.63 | 47.63 | -1.24% | 3,777,711 |
| Feb 13, 2026 | 48.77 | 49.80 | 48.12 | 48.23 | 48.23 | -1.37% | 3,309,900 |
| Feb 12, 2026 | 49.19 | 50.50 | 48.35 | 48.90 | 48.90 | 0.47% | 3,535,900 |
| Feb 11, 2026 | 48.96 | 49.70 | 48.38 | 48.67 | 48.67 | -0.69% | 3,538,318 |
| Feb 10, 2026 | 49.18 | 50.35 | 48.90 | 49.01 | 49.01 | -0.35% | 5,086,674 |
| Feb 9, 2026 | 48.58 | 50.50 | 47.62 | 49.18 | 49.18 | 3.82% | 6,323,567 |
| Feb 6, 2026 | 50.36 | 50.36 | 45.90 | 47.37 | 47.37 | -8.85% | 7,250,334 |
| Feb 5, 2026 | 52.36 | 53.00 | 51.17 | 51.97 | 51.97 | -4.06% | 6,389,742 |
| Feb 4, 2026 | 50.90 | 54.28 | 50.12 | 54.17 | 54.17 | 3.60% | 10,269,752 |
| Feb 3, 2026 | 49.53 | 52.44 | 49.22 | 52.29 | 52.29 | 6.54% | 10,514,273 |
| Feb 2, 2026 | 47.64 | 50.45 | 47.59 | 49.08 | 49.08 | 1.32% | 8,369,992 |
| Jan 30, 2026 | 48.12 | 51.23 | 47.08 | 48.44 | 48.44 | -1.84% | 9,517,873 |
| Jan 29, 2026 | 48.01 | 52.00 | 46.02 | 49.35 | 49.35 | 9.23% | 14,125,560 |
| Jan 28, 2026 | 46.20 | 46.84 | 45.00 | 45.18 | 45.18 | -3.28% | 4,442,299 |
| Jan 27, 2026 | 46.29 | 47.70 | 45.56 | 46.71 | 46.71 | 0.02% | 4,131,284 |
| Jan 26, 2026 | 47.58 | 48.52 | 46.00 | 46.70 | 46.70 | -2.87% | 4,692,801 |
| Jan 23, 2026 | 46.61 | 48.90 | 45.95 | 48.08 | 48.08 | 3.26% | 6,283,786 |
| Jan 22, 2026 | 45.88 | 46.88 | 45.16 | 46.56 | 46.56 | 1.48% | 4,873,475 |
| Jan 21, 2026 | 46.53 | 47.42 | 45.80 | 45.88 | 45.88 | -3.06% | 5,600,688 |
| Jan 20, 2026 | 49.69 | 49.80 | 46.70 | 47.33 | 47.33 | -3.60% | 6,965,612 |
| Jan 19, 2026 | 48.20 | 51.28 | 48.20 | 49.10 | 49.10 | -1.05% | 7,797,166 |
| Jan 16, 2026 | 52.86 | 55.50 | 49.17 | 49.62 | 49.62 | -6.92% | 12,185,086 |
| Jan 15, 2026 | 55.00 | 57.39 | 50.50 | 53.31 | 53.31 | -13.72% | 15,158,317 |
| Jan 14, 2026 | 56.18 | 61.79 | 53.55 | 61.79 | 61.79 | 20.00% | 19,502,904 |
| Jan 13, 2026 | 52.36 | 57.40 | 50.12 | 51.49 | 51.49 | 7.54% | 19,133,334 |
| Jan 12, 2026 | 41.12 | 47.88 | 40.53 | 47.88 | 47.88 | 20.00% | 9,670,239 |
| Jan 9, 2026 | 38.40 | 40.14 | 38.40 | 39.90 | 39.90 | 2.89% | 5,266,004 |
| Jan 8, 2026 | 37.52 | 38.78 | 37.10 | 38.78 | 38.78 | 3.06% | 4,124,505 |
| Jan 7, 2026 | 37.72 | 38.28 | 37.10 | 37.63 | 37.63 | -0.29% | 3,131,788 |
| Jan 6, 2026 | 37.84 | 38.17 | 37.29 | 37.74 | 37.74 | -0.94% | 3,277,036 |
| Jan 5, 2026 | 36.54 | 38.70 | 36.22 | 38.10 | 38.10 | 3.62% | 5,231,089 |
| Dec 31, 2025 | 35.44 | 36.99 | 35.14 | 36.77 | 36.77 | 3.90% | 3,281,193 |
| Dec 30, 2025 | 35.87 | 35.99 | 35.23 | 35.39 | 35.39 | -1.39% | 1,720,208 |
| Dec 29, 2025 | 35.80 | 35.92 | 35.30 | 35.89 | 35.89 | 0.34% | 1,772,307 |
| Dec 26, 2025 | 36.29 | 36.49 | 35.60 | 35.77 | 35.77 | -0.58% | 1,917,407 |
| Dec 25, 2025 | 36.03 | 36.08 | 35.27 | 35.98 | 35.98 | 0.93% | 2,023,382 |
| Dec 24, 2025 | 34.70 | 35.65 | 34.36 | 35.65 | 35.65 | 3.18% | 2,286,807 |
| Dec 23, 2025 | 35.22 | 35.38 | 34.50 | 34.55 | 34.55 | -2.26% | 2,140,300 |
| Dec 22, 2025 | 35.50 | 35.74 | 35.25 | 35.35 | 35.35 | -0.14% | 2,109,600 |
| Dec 19, 2025 | 35.74 | 35.77 | 35.14 | 35.40 | 35.40 | - | 2,226,339 |
| Dec 18, 2025 | 35.14 | 35.98 | 34.52 | 35.40 | 35.40 | -0.98% | 2,543,155 |
| Dec 17, 2025 | 35.70 | 35.96 | 34.59 | 35.75 | 35.75 | 0.14% | 2,746,073 |
| Dec 16, 2025 | 36.59 | 36.76 | 35.59 | 35.70 | 35.70 | -2.72% | 2,513,773 |
| Dec 15, 2025 | 36.13 | 37.29 | 35.92 | 36.70 | 36.70 | 0.03% | 2,846,393 |
| Dec 12, 2025 | 37.21 | 38.21 | 36.61 | 36.69 | 36.69 | -1.16% | 2,960,282 |
| Dec 11, 2025 | 38.50 | 38.50 | 37.05 | 37.12 | 37.12 | -3.93% | 3,550,122 |
| Dec 10, 2025 | 38.49 | 39.12 | 37.97 | 38.64 | 38.64 | 0.60% | 2,929,295 |
| Dec 9, 2025 | 39.20 | 39.50 | 38.36 | 38.41 | 38.41 | -2.17% | 3,379,030 |
| Dec 8, 2025 | 39.00 | 39.77 | 38.88 | 39.26 | 39.26 | 0.03% | 4,386,255 |
| Dec 5, 2025 | 37.98 | 39.25 | 37.46 | 39.25 | 39.25 | 2.69% | 4,026,106 |
| Dec 4, 2025 | 39.12 | 39.25 | 38.19 | 38.22 | 38.22 | -2.62% | 4,430,062 |
| Dec 3, 2025 | 41.46 | 41.65 | 38.86 | 39.25 | 39.25 | -6.55% | 7,080,252 |
| Dec 2, 2025 | 41.01 | 42.50 | 40.30 | 42.00 | 42.00 | 0.41% | 6,828,131 |
| Dec 1, 2025 | 42.19 | 44.13 | 41.40 | 41.83 | 41.83 | -1.83% | 9,151,066 |
| Nov 28, 2025 | 41.10 | 42.65 | 40.50 | 42.61 | 42.61 | 0.95% | 9,595,471 |
| Nov 27, 2025 | 44.50 | 45.94 | 42.01 | 42.21 | 42.21 | -10.69% | 16,520,630 |
| Nov 26, 2025 | 40.61 | 47.26 | 40.56 | 47.26 | 47.26 | 20.01% | 8,299,883 |
| Nov 25, 2025 | 37.50 | 42.00 | 37.35 | 39.38 | 39.38 | 6.00% | 8,152,693 |
| Nov 24, 2025 | 36.09 | 37.36 | 36.09 | 37.15 | 37.15 | 2.62% | 3,363,531 |
| Nov 21, 2025 | 37.02 | 38.20 | 35.97 | 36.20 | 36.20 | -2.98% | 4,532,789 |
| Nov 20, 2025 | 36.19 | 38.68 | 35.48 | 37.31 | 37.31 | 3.09% | 4,233,887 |
| Nov 19, 2025 | 37.07 | 37.07 | 36.04 | 36.19 | 36.19 | -1.95% | 1,693,700 |
| Nov 18, 2025 | 36.37 | 37.38 | 35.92 | 36.91 | 36.91 | 1.48% | 2,311,724 |
| Nov 17, 2025 | 35.35 | 36.40 | 35.18 | 36.37 | 36.37 | 3.09% | 1,951,575 |
| Nov 14, 2025 | 35.19 | 35.66 | 35.07 | 35.28 | 35.28 | -0.23% | 1,030,300 |
| Nov 13, 2025 | 34.89 | 35.63 | 34.63 | 35.36 | 35.36 | 1.23% | 1,100,100 |
| Nov 12, 2025 | 35.24 | 35.48 | 34.68 | 34.93 | 34.93 | -0.63% | 1,030,575 |
| Nov 11, 2025 | 35.56 | 35.80 | 35.01 | 35.15 | 35.15 | -1.24% | 990,800 |
| Nov 10, 2025 | 35.50 | 35.74 | 35.21 | 35.59 | 35.59 | 1.08% | 1,066,600 |
| Nov 7, 2025 | 35.78 | 35.80 | 35.01 | 35.21 | 35.21 | -1.81% | 1,226,060 |
| Nov 6, 2025 | 36.00 | 36.15 | 35.51 | 35.86 | 35.86 | -0.39% | 1,179,517 |
| Nov 5, 2025 | 36.38 | 36.47 | 35.82 | 36.00 | 36.00 | -1.29% | 1,290,500 |
| Nov 4, 2025 | 36.22 | 36.68 | 35.95 | 36.47 | 36.47 | 0.80% | 1,925,817 |
| Nov 3, 2025 | 35.96 | 36.28 | 35.40 | 36.18 | 36.18 | 1.37% | 1,719,860 |
| Oct 31, 2025 | 34.67 | 35.70 | 34.61 | 35.69 | 35.69 | 2.91% | 2,548,000 |
| Oct 30, 2025 | 34.77 | 35.49 | 34.66 | 34.68 | 34.68 | -0.52% | 1,414,640 |
| Oct 29, 2025 | 35.11 | 35.41 | 34.61 | 34.86 | 34.86 | -1.25% | 1,150,648 |
| Oct 28, 2025 | 35.27 | 35.57 | 34.72 | 35.30 | 35.30 | - | 1,302,800 |
| Oct 27, 2025 | 35.13 | 35.40 | 34.59 | 35.30 | 35.30 | 0.48% | 1,598,130 |
| Oct 24, 2025 | 34.80 | 35.48 | 34.74 | 35.13 | 35.13 | 1.27% | 1,726,200 |
| Oct 23, 2025 | 34.66 | 34.78 | 34.02 | 34.69 | 34.69 | 0.41% | 1,270,701 |
| Oct 22, 2025 | 34.55 | 34.87 | 34.31 | 34.55 | 34.55 | 0.03% | 1,101,400 |
| Oct 21, 2025 | 34.00 | 34.55 | 33.72 | 34.54 | 34.54 | 2.25% | 1,391,458 |
| Oct 20, 2025 | 33.70 | 34.18 | 33.40 | 33.78 | 33.78 | 1.44% | 945,175 |
| Oct 17, 2025 | 34.08 | 34.48 | 33.30 | 33.30 | 33.30 | -2.46% | 1,153,752 |
| Oct 16, 2025 | 34.68 | 34.91 | 33.92 | 34.14 | 34.14 | -1.50% | 1,346,224 |
| Oct 15, 2025 | 34.40 | 35.65 | 34.20 | 34.66 | 34.66 | 0.20% | 2,454,775 |
| Oct 14, 2025 | 35.01 | 35.36 | 33.83 | 34.59 | 34.59 | -1.62% | 2,548,763 |
| Oct 13, 2025 | 33.00 | 35.81 | 32.07 | 35.16 | 35.16 | 3.26% | 3,087,883 |
| Oct 10, 2025 | 34.21 | 34.63 | 34.02 | 34.05 | 34.05 | -1.05% | 1,000,800 |
| Oct 9, 2025 | 34.35 | 34.82 | 34.15 | 34.41 | 34.41 | 0.67% | 1,234,413 |