Sunway Co., Ltd. (603333.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.1200 | 4.1500 | 3.9600 | 4.0100 | 4.0100 | 17,755,801 |
| 29 Apr 2024 | 4.0500 | 4.1800 | 3.9700 | 4.1600 | 4.1600 | 20,592,901 |
| 26 Apr 2024 | 4.1200 | 4.1400 | 4.0300 | 4.1100 | 4.1100 | 9,894,500 |
| 25 Apr 2024 | 3.9800 | 4.1200 | 3.9800 | 4.1000 | 4.1000 | 10,278,100 |
| 24 Apr 2024 | 3.9100 | 4.0400 | 3.9100 | 4.0300 | 4.0300 | 10,154,600 |
| 23 Apr 2024 | 3.9600 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 8,250,077 |
| 22 Apr 2024 | 3.9700 | 4.0100 | 3.8300 | 3.9300 | 3.9300 | 12,027,500 |
| 19 Apr 2024 | 4.0400 | 4.1300 | 3.9500 | 3.9700 | 3.9700 | 14,032,437 |
| 18 Apr 2024 | 3.9700 | 4.1400 | 3.8600 | 4.0700 | 4.0700 | 24,384,801 |
| 17 Apr 2024 | 3.5700 | 4.0100 | 3.5700 | 3.9900 | 3.9900 | 35,104,180 |
| 16 Apr 2024 | 3.8800 | 4.0500 | 3.8700 | 3.8700 | 3.8700 | 12,502,420 |
| 15 Apr 2024 | 4.6300 | 4.7000 | 4.2000 | 4.3000 | 4.3000 | 24,024,501 |
| 12 Apr 2024 | 4.7400 | 4.7900 | 4.6500 | 4.6600 | 4.6600 | 9,250,900 |
| 11 Apr 2024 | 4.6700 | 4.8100 | 4.6500 | 4.7600 | 4.7600 | 10,824,400 |
| 10 Apr 2024 | 4.8900 | 4.8900 | 4.6600 | 4.7300 | 4.7300 | 13,253,201 |
| 09 Apr 2024 | 4.7800 | 4.8800 | 4.7600 | 4.8700 | 4.8700 | 8,895,801 |
| 08 Apr 2024 | 4.9500 | 4.9500 | 4.7600 | 4.7800 | 4.7800 | 12,278,401 |
| 03 Apr 2024 | 5.0800 | 5.0800 | 4.8800 | 4.9700 | 4.9700 | 14,221,500 |
| 02 Apr 2024 | 5.0600 | 5.1000 | 4.9900 | 5.0700 | 5.0700 | 13,225,057 |
| 01 Apr 2024 | 4.8600 | 5.0500 | 4.8400 | 5.0400 | 5.0400 | 13,840,900 |
| 29 Mar 2024 | 4.8100 | 4.9000 | 4.7800 | 4.8700 | 4.8700 | 7,417,000 |
| 28 Mar 2024 | 4.7000 | 4.8700 | 4.6800 | 4.8100 | 4.8100 | 15,289,000 |
| 27 Mar 2024 | 4.8700 | 4.9000 | 4.6700 | 4.6700 | 4.6700 | 14,292,800 |
| 26 Mar 2024 | 4.8800 | 4.9500 | 4.7500 | 4.8900 | 4.8900 | 17,843,600 |
| 25 Mar 2024 | 5.0400 | 5.0900 | 4.8800 | 4.8800 | 4.8800 | 23,949,300 |
| 22 Mar 2024 | 5.2000 | 5.2300 | 5.0600 | 5.0900 | 5.0900 | 32,603,000 |
| 21 Mar 2024 | 5.1200 | 5.5100 | 4.9800 | 5.2300 | 5.2300 | 40,872,900 |
| 20 Mar 2024 | 5.0100 | 5.1100 | 4.9900 | 5.0900 | 5.0900 | 15,706,129 |
| 19 Mar 2024 | 4.9700 | 5.0700 | 4.9500 | 5.0200 | 5.0200 | 15,625,516 |
| 18 Mar 2024 | 4.8300 | 4.9800 | 4.8300 | 4.9700 | 4.9700 | 16,419,901 |
| 15 Mar 2024 | 4.7700 | 4.8500 | 4.7600 | 4.8500 | 4.8500 | 13,709,567 |
| 14 Mar 2024 | 4.8100 | 4.8500 | 4.7100 | 4.7800 | 4.7800 | 15,457,000 |
| 13 Mar 2024 | 4.8200 | 4.8700 | 4.7900 | 4.8100 | 4.8100 | 16,804,834 |
| 12 Mar 2024 | 4.9200 | 4.9400 | 4.7600 | 4.8500 | 4.8500 | 23,999,429 |
| 11 Mar 2024 | 4.8200 | 4.9000 | 4.7900 | 4.9000 | 4.9000 | 23,924,267 |
| 08 Mar 2024 | 4.7000 | 4.9100 | 4.6600 | 4.7800 | 4.7800 | 25,587,000 |
| 07 Mar 2024 | 4.6500 | 4.8200 | 4.6200 | 4.7400 | 4.7400 | 27,093,923 |
| 06 Mar 2024 | 4.4600 | 4.7200 | 4.4600 | 4.6800 | 4.6800 | 28,607,300 |
| 05 Mar 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.5000 | 18,442,400 |
| 04 Mar 2024 | 4.6400 | 4.7700 | 4.5200 | 4.6200 | 4.6200 | 20,800,500 |
| 01 Mar 2024 | 4.5000 | 4.6200 | 4.4600 | 4.6100 | 4.6100 | 21,986,900 |
| 29 Feb 2024 | 4.2300 | 4.4900 | 4.2200 | 4.4800 | 4.4800 | 24,813,600 |
| 28 Feb 2024 | 4.7000 | 4.8600 | 4.3000 | 4.3200 | 4.3200 | 40,118,000 |
| 27 Feb 2024 | 4.5200 | 4.7000 | 4.4700 | 4.6900 | 4.6900 | 22,039,306 |
| 26 Feb 2024 | 4.5200 | 4.6700 | 4.3600 | 4.5600 | 4.5600 | 30,310,260 |
| 23 Feb 2024 | 4.2800 | 4.4800 | 4.2600 | 4.4600 | 4.4600 | 29,714,654 |
| 22 Feb 2024 | 4.1300 | 4.3300 | 4.1000 | 4.3100 | 4.3100 | 31,566,956 |
| 21 Feb 2024 | 4.0300 | 4.3500 | 4.0100 | 4.1600 | 4.1600 | 30,421,791 |
| 20 Feb 2024 | 4.0800 | 4.1000 | 3.9300 | 4.1000 | 4.1000 | 23,157,670 |
| 19 Feb 2024 | 3.8800 | 4.0900 | 3.8700 | 4.0800 | 4.0800 | 35,573,521 |
| 08 Feb 2024 | 3.5800 | 3.8600 | 3.4800 | 3.8300 | 3.8300 | 35,975,515 |
| 07 Feb 2024 | 3.7800 | 3.8000 | 3.5300 | 3.5800 | 3.5800 | 31,606,447 |
| 06 Feb 2024 | 3.6400 | 3.9100 | 3.4700 | 3.7400 | 3.7400 | 36,679,951 |
| 05 Feb 2024 | 4.2600 | 4.2700 | 3.8600 | 3.8600 | 3.8600 | 28,942,500 |
| 02 Feb 2024 | 4.5200 | 4.6100 | 4.0800 | 4.2900 | 4.2900 | 34,734,984 |
| 01 Feb 2024 | 4.5800 | 4.6800 | 4.4700 | 4.5200 | 4.5200 | 25,565,050 |
| 31 Jan 2024 | 4.8300 | 4.9100 | 4.5800 | 4.5900 | 4.5900 | 36,849,473 |
| 30 Jan 2024 | 5.1100 | 5.1100 | 4.8500 | 4.8500 | 4.8500 | 34,503,300 |
| 29 Jan 2024 | 5.4900 | 5.5400 | 5.1000 | 5.1100 | 5.1100 | 53,199,428 |
| 26 Jan 2024 | 5.4800 | 5.7100 | 5.4200 | 5.5700 | 5.5700 | 54,359,000 |
| 25 Jan 2024 | 5.4800 | 5.5900 | 5.2800 | 5.5500 | 5.5500 | 61,300,509 |
| 24 Jan 2024 | 5.3900 | 5.6400 | 5.1900 | 5.4800 | 5.4800 | 61,022,128 |
| 23 Jan 2024 | 5.5100 | 5.6600 | 5.3000 | 5.4200 | 5.4200 | 59,888,399 |
| 22 Jan 2024 | 5.5400 | 5.7600 | 5.3200 | 5.6400 | 5.6400 | 80,962,411 |
| 19 Jan 2024 | 6.0500 | 6.1100 | 5.5700 | 5.5700 | 5.5700 | 91,732,910 |
| 18 Jan 2024 | 6.1300 | 6.4300 | 5.9900 | 6.1900 | 6.1900 | 105,015,072 |
| 17 Jan 2024 | 6.5500 | 6.7000 | 6.0300 | 6.1600 | 6.1600 | 114,442,316 |
| 16 Jan 2024 | 5.9100 | 6.5500 | 5.8800 | 6.5500 | 6.5500 | 144,528,345 |
| 15 Jan 2024 | 5.9500 | 6.2500 | 5.9500 | 5.9500 | 5.9500 | 111,284,698 |
| 12 Jan 2024 | 7.4000 | 7.6700 | 6.6100 | 6.6100 | 6.6100 | 163,871,308 |
| 11 Jan 2024 | 6.9000 | 7.3400 | 6.2500 | 7.3400 | 7.3400 | 165,043,266 |
| 10 Jan 2024 | 5.9200 | 6.6700 | 5.6000 | 6.6700 | 6.6700 | 127,252,895 |
| 09 Jan 2024 | 5.4000 | 6.0600 | 5.2600 | 6.0600 | 6.0600 | 114,006,533 |
| 08 Jan 2024 | 5.3900 | 5.7700 | 5.1000 | 5.5100 | 5.5100 | 105,420,251 |
| 05 Jan 2024 | 5.6000 | 5.7200 | 5.6000 | 5.6000 | 5.6000 | 81,656,051 |
| 04 Jan 2024 | 6.2600 | 6.4400 | 6.2200 | 6.2200 | 6.2200 | 54,400,300 |
| 03 Jan 2024 | 6.6000 | 6.9100 | 6.3100 | 6.9100 | 6.9100 | 167,789,474 |
| 02 Jan 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 19,044,426 |
| 29 Dec 2023 | 5.1000 | 5.7100 | 5.0400 | 5.7100 | 5.7100 | 72,633,471 |
| 28 Dec 2023 | 4.7100 | 5.1900 | 4.6500 | 5.1900 | 5.1900 | 20,439,266 |
| 27 Dec 2023 | 4.6900 | 4.7400 | 4.6400 | 4.7200 | 4.7200 | 4,771,280 |
| 26 Dec 2023 | 4.7700 | 4.8200 | 4.6700 | 4.6900 | 4.6900 | 4,000,500 |
| 25 Dec 2023 | 4.7900 | 4.8500 | 4.7400 | 4.7800 | 4.7800 | 5,016,900 |
| 22 Dec 2023 | 4.8900 | 4.9000 | 4.7800 | 4.8000 | 4.8000 | 6,736,735 |
| 21 Dec 2023 | 4.7800 | 4.8900 | 4.7100 | 4.8800 | 4.8800 | 7,543,600 |
| 20 Dec 2023 | 4.8600 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 4,313,500 |
| 19 Dec 2023 | 4.8600 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 4,029,700 |
| 18 Dec 2023 | 4.9100 | 4.9100 | 4.8000 | 4.8200 | 4.8200 | 5,558,700 |
| 15 Dec 2023 | 4.9200 | 4.9600 | 4.8800 | 4.8900 | 4.8900 | 5,108,600 |
| 14 Dec 2023 | 4.9100 | 4.9600 | 4.9000 | 4.9200 | 4.9200 | 5,268,500 |
| 13 Dec 2023 | 4.8900 | 4.9500 | 4.8500 | 4.8900 | 4.8900 | 4,395,600 |
| 12 Dec 2023 | 4.8800 | 4.9000 | 4.8200 | 4.8900 | 4.8900 | 5,573,300 |
| 11 Dec 2023 | 4.8200 | 4.8900 | 4.7600 | 4.8800 | 4.8800 | 7,978,500 |
| 08 Dec 2023 | 4.9400 | 4.9700 | 4.8400 | 4.8500 | 4.8500 | 5,999,400 |
| 07 Dec 2023 | 4.9700 | 4.9900 | 4.9000 | 4.9200 | 4.9200 | 6,476,900 |
| 06 Dec 2023 | 4.8800 | 5.0200 | 4.8700 | 4.9700 | 4.9700 | 9,220,210 |
| 05 Dec 2023 | 4.9800 | 4.9800 | 4.8600 | 4.8600 | 4.8600 | 6,566,600 |
| 04 Dec 2023 | 4.9900 | 5.0200 | 4.9600 | 4.9700 | 4.9700 | 5,197,500 |
| 01 Dec 2023 | 4.9600 | 5.0200 | 4.9500 | 4.9900 | 4.9900 | 7,020,500 |
| 30 Nov 2023 | 5.0400 | 5.0500 | 4.9400 | 4.9800 | 4.9800 | 7,555,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.