Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Shenzhen Sunwin Intelligent Co., Ltd. (300044.SZ)

Compare
8.11
-0.06
(-0.73%)
As of 2:14:10 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20258.158.297.998.118.1168,719,839
Mar 11, 20257.798.287.728.178.17109,604,779
Mar 10, 20257.918.137.807.997.9989,462,210
Mar 7, 20258.158.647.968.008.00168,696,834
Mar 6, 20258.138.467.968.318.31218,553,785
Mar 5, 20258.608.807.998.108.10314,446,297
Mar 4, 20257.278.347.268.348.34203,069,360
Mar 3, 20256.787.186.636.956.9560,558,987
Feb 28, 20257.227.256.696.736.7370,486,759
Feb 27, 20257.487.557.147.297.2990,529,201
Feb 26, 20257.477.717.387.557.55118,145,503
Feb 25, 20257.058.306.997.567.56170,494,293
Feb 24, 20257.407.457.117.227.2275,094,759
Feb 21, 20257.177.437.037.367.36110,621,389
Feb 20, 20257.327.487.157.247.2499,253,465
Feb 19, 20256.817.296.807.287.28105,294,434
Feb 18, 20257.307.306.846.876.87107,185,116
Feb 17, 20257.007.446.977.447.44162,253,613
Feb 14, 20256.656.806.486.786.7863,411,984
Feb 13, 20256.816.836.626.686.6855,898,134
Feb 12, 20256.676.896.656.796.7954,377,692
Feb 11, 20256.906.906.656.726.7256,014,404
Feb 10, 20256.706.906.706.856.8572,085,205
Feb 7, 20256.706.846.556.706.7090,103,548
Feb 6, 20256.316.706.266.696.6981,667,451
Feb 5, 20256.106.426.106.376.3769,486,887
Jan 27, 20256.206.306.026.026.0231,895,920
Jan 24, 20256.036.185.986.166.1644,775,800
Jan 23, 20256.256.406.056.056.0557,599,640
Jan 22, 20256.306.306.036.106.1051,803,234
Jan 21, 20256.906.926.186.306.30112,018,749
Jan 20, 20256.817.086.637.017.0180,475,512
Jan 17, 20256.786.946.696.746.7450,962,300
Jan 16, 20256.947.006.766.876.8779,175,510
Jan 15, 20257.247.316.916.956.95101,495,040
Jan 14, 20256.577.356.577.247.24138,616,245
Jan 13, 20256.687.076.506.616.61106,706,727
Jan 10, 20256.787.546.636.806.80159,905,616
Jan 9, 20256.817.346.787.017.01198,720,504
Jan 8, 20255.776.785.746.786.78180,188,141
Jan 7, 20255.445.655.435.655.6532,736,821
Jan 6, 20255.455.545.245.415.4128,928,160
Jan 3, 20255.956.035.475.495.4940,226,844
Jan 2, 20255.966.175.815.945.9435,903,870
Dec 31, 20246.206.275.976.006.0034,502,425
Dec 30, 20246.406.426.166.196.1940,307,263
Dec 27, 20246.606.796.506.526.5251,120,520
Dec 26, 20246.326.606.286.416.4145,791,340
Dec 25, 20246.886.886.246.376.3762,110,775
Dec 24, 20247.037.156.636.886.8864,517,728
Dec 23, 20247.357.747.167.227.2288,085,963
Dec 20, 20247.027.226.917.127.1243,762,625
Dec 19, 20247.107.266.987.027.0253,261,508
Dec 18, 20247.037.166.927.087.0841,285,368
Dec 17, 20247.477.497.047.087.0855,800,912
Dec 16, 20247.687.737.437.537.5354,064,430
Dec 13, 20247.917.967.677.687.6870,167,580
Dec 12, 20248.178.217.827.987.9892,700,341
Dec 11, 20247.938.447.758.228.22123,505,046
Dec 10, 20248.458.748.038.088.08135,288,030
Dec 9, 20248.008.287.948.068.0691,855,939
Dec 6, 20248.068.357.728.098.09118,981,099
Dec 5, 20247.888.207.788.058.05111,132,016
Dec 4, 20247.668.487.528.028.02173,743,542
Dec 3, 20247.668.097.617.737.73107,274,940
Dec 2, 20247.508.197.487.877.87138,156,103
Nov 29, 20246.887.796.837.407.40100,175,197
Nov 28, 20247.017.196.976.986.9862,923,420
Nov 27, 20246.766.976.486.966.9657,641,880
Nov 26, 20247.057.156.736.766.7655,018,598
Nov 25, 20247.257.336.757.057.0582,865,520
Nov 22, 20247.607.887.287.337.3392,966,054
Nov 21, 20247.687.977.447.547.5498,209,901
Nov 20, 20247.417.977.247.817.81131,141,901
Nov 19, 20247.107.487.027.477.4794,565,539
Nov 18, 20247.477.606.646.916.9188,996,229
Nov 15, 20247.307.687.297.357.3572,691,187
Nov 14, 20247.757.877.317.397.3975,538,590
Nov 13, 20247.927.927.547.787.78104,519,254
Nov 12, 20248.008.427.738.148.14191,297,131
Nov 11, 20248.368.707.798.198.19249,483,608
Nov 8, 20247.519.197.518.998.99314,858,258
Nov 7, 20247.538.147.267.667.66342,081,233
Nov 6, 20246.056.955.956.956.95147,731,284
Nov 5, 20245.475.825.475.795.79113,287,322
Nov 4, 20245.135.535.135.415.4158,883,297
Nov 1, 20245.675.885.155.185.1892,546,384
Oct 31, 20245.525.735.485.645.6492,008,954
Oct 30, 20245.305.585.285.445.4455,683,541
Oct 29, 20245.605.655.385.385.3872,089,107
Oct 28, 20245.515.705.505.645.6472,468,418
Oct 25, 20245.605.805.555.605.6095,835,957
Oct 24, 20245.515.975.385.705.7094,720,188
Oct 23, 20245.425.695.355.595.5977,788,950
Oct 22, 20245.705.725.365.465.4668,614,007
Oct 21, 20245.485.705.405.615.6184,537,442
Oct 18, 20245.205.525.135.425.4284,514,090
Oct 17, 20245.195.505.155.265.2673,724,431
Oct 16, 20245.015.164.965.135.1337,298,848
Oct 15, 20245.105.315.035.075.0753,044,074
Oct 14, 20244.865.164.855.165.1653,350,776
Oct 11, 20245.115.164.784.864.8653,097,959
Oct 10, 20245.205.495.055.195.1962,280,396
Oct 9, 20245.795.805.175.195.19110,450,365
Oct 8, 20246.226.225.526.146.14149,280,701
Sep 30, 20244.685.254.575.195.19115,285,009
Sep 27, 20244.284.564.244.474.4761,223,134
Sep 26, 20244.134.224.114.224.2232,930,492
Sep 25, 20244.124.224.104.134.1340,203,202
Sep 24, 20243.964.063.874.064.0629,441,003
Sep 23, 20243.923.993.903.943.9414,290,880
Sep 20, 20243.883.943.883.943.9413,502,740
Sep 19, 20243.853.943.843.903.9021,406,063
Sep 18, 20243.913.943.763.813.8116,520,760
Sep 13, 20244.024.053.913.913.9115,778,512
Sep 12, 20244.004.104.004.034.0318,261,848
Sep 11, 20244.044.043.973.983.9811,916,500
Sep 10, 20243.974.073.924.064.0618,303,902
Sep 9, 20244.084.083.963.993.9921,518,828
Sep 6, 20244.144.214.104.114.1122,616,543
Sep 5, 20244.074.174.074.144.1418,593,680
Sep 4, 20244.114.134.074.084.0815,168,343
Sep 3, 20244.064.164.054.154.1520,956,204
Sep 2, 20244.164.224.064.074.0721,910,554
Aug 30, 20244.064.254.034.204.2036,324,394
Aug 29, 20244.064.164.044.134.1314,454,611
Aug 28, 20244.054.124.034.084.0813,455,890
Aug 27, 20244.104.144.044.044.0414,063,360
Aug 26, 20244.144.164.084.134.1314,340,800
Aug 23, 20244.124.154.044.124.1218,049,860
Aug 22, 20244.244.274.104.104.1022,372,540
Aug 21, 20244.204.304.204.234.2317,114,502
Aug 20, 20244.404.424.254.264.2629,705,384
Aug 19, 20244.334.494.314.424.4239,474,580
Aug 16, 20244.384.404.324.324.3224,414,200
Aug 15, 20244.234.374.214.374.3733,931,006
Aug 14, 20244.204.324.204.264.2628,168,569
Aug 13, 20244.124.214.124.204.2021,326,500
Aug 12, 20244.244.244.104.144.1425,794,240
Aug 9, 20244.294.344.214.234.2324,946,080
Aug 8, 20244.384.384.214.284.2837,053,145
Aug 7, 20244.454.524.374.384.3833,378,080
Aug 6, 20244.504.554.414.484.4832,907,228
Aug 5, 20244.684.804.424.424.4257,733,683
Aug 2, 20244.804.924.724.724.7254,083,810
Aug 1, 20244.845.064.824.904.9071,620,572
Jul 31, 20244.664.944.634.844.8475,080,880
Jul 30, 20244.814.974.744.764.7674,426,680
Jul 29, 20244.705.174.654.914.9185,548,762
Jul 26, 20244.704.874.594.784.7876,724,153
Jul 25, 20244.904.934.684.784.7895,732,959
Jul 24, 20244.705.174.665.005.00142,440,155
Jul 23, 20244.614.914.554.734.7390,259,890
Jul 22, 20244.554.734.504.654.6564,258,750
Jul 19, 20244.514.754.464.544.5477,117,553
Jul 18, 20244.254.804.184.644.64112,422,505
Jul 17, 20244.404.964.384.434.43107,040,111
Jul 16, 20244.224.264.144.244.2432,415,798
Jul 15, 20244.254.414.184.204.2047,245,511
Jul 12, 20244.184.444.134.294.2965,767,148
Jul 11, 20244.074.274.074.204.2049,665,560
Jul 10, 20243.984.073.964.004.0021,976,351
Jul 9, 20243.954.033.834.034.0331,925,029
Jul 8, 20244.164.183.933.943.9435,721,379
Jul 5, 20244.084.224.014.204.2033,635,690
Jul 4, 20244.194.294.084.144.1433,393,612
Jul 3, 20244.264.284.144.164.1642,207,205
Jul 2, 20244.134.454.134.324.3264,574,335
Jul 1, 20244.064.204.054.164.1632,631,580
Jun 28, 20244.034.194.014.104.1041,671,000
Jun 27, 20244.094.284.054.054.0552,500,740
Jun 26, 20243.884.093.804.094.0935,561,810
Jun 25, 20243.884.033.853.933.9329,083,840
Jun 24, 20243.964.003.833.883.8841,054,046
Jun 21, 20244.154.204.064.094.0952,190,500
Jun 20, 20244.144.484.134.254.2592,777,510
Jun 19, 20244.094.184.054.094.0952,235,964
Jun 18, 20243.864.143.834.114.1162,559,774
Jun 17, 20243.873.923.833.843.8420,688,820
Jun 14, 20243.873.943.803.923.9223,220,204
Jun 13, 20243.984.033.863.873.8736,840,640
Jun 12, 20243.844.013.834.004.0040,662,671
Jun 11, 20243.783.873.673.873.8729,023,180
Jun 7, 20243.753.913.743.823.8239,107,514
Jun 6, 20243.903.973.613.663.6653,246,189
Jun 5, 20243.904.063.783.963.9641,328,875
Jun 4, 20243.983.993.823.913.9134,751,433
Jun 3, 20244.144.173.974.034.0341,278,001
May 31, 20243.984.253.984.104.1056,026,585
May 30, 20244.104.123.923.973.9763,922,010
May 29, 20244.234.384.084.154.1574,326,572
May 28, 20245.005.014.154.454.45101,086,001
May 27, 20245.005.014.835.005.0034,265,880
May 24, 20245.285.295.065.085.0855,840,802
May 23, 20245.275.585.235.405.4083,226,678
May 22, 20245.175.255.145.205.2023,104,512
May 21, 20245.325.325.175.205.2028,613,900
May 20, 20245.455.465.265.335.3346,189,220
May 17, 20245.225.435.145.435.4368,218,216
May 16, 20245.095.305.085.165.1631,632,540
May 15, 20245.065.185.015.035.0323,949,520
May 14, 20245.125.235.085.135.1324,341,400
May 13, 20245.245.244.985.055.0531,250,050
May 10, 20245.425.445.245.265.2631,920,563
May 9, 20245.305.485.305.425.4234,723,200
May 8, 20245.525.545.325.335.3344,944,623
May 7, 20245.515.615.465.585.5851,051,473
May 6, 20245.645.685.515.555.5559,988,874
Apr 30, 20245.585.805.425.615.6182,170,760
Apr 29, 20245.315.605.285.585.5890,634,181
Apr 26, 20245.085.225.065.125.1254,633,768
Apr 25, 20245.185.335.095.145.1458,369,539
Apr 24, 20244.795.384.775.265.2677,791,997
Apr 23, 20244.784.894.664.814.8134,856,700
Apr 22, 20244.824.914.704.754.7535,960,542
Apr 19, 20244.805.034.784.964.9657,066,900
Apr 18, 20244.845.064.724.864.8655,287,329
Apr 17, 20244.504.904.504.854.8558,874,071
Apr 16, 20244.904.914.244.304.3063,129,888
Apr 15, 20245.285.364.784.954.9552,389,474
Apr 12, 20245.545.605.285.315.3140,503,705
Apr 11, 20245.525.695.485.545.5446,859,171
Apr 10, 20245.565.715.215.695.6966,910,990
Apr 9, 20245.565.725.535.595.5939,288,904
Apr 8, 20245.885.925.515.535.5358,001,048
Apr 3, 20246.146.155.795.885.8884,843,206
Apr 2, 20246.146.406.066.256.25122,305,237
Apr 1, 20246.166.316.106.236.23102,945,644
Mar 29, 20245.916.465.906.156.15111,524,027
Mar 28, 20245.586.105.516.036.03130,141,527
Mar 27, 20245.405.505.115.405.4063,994,215
Mar 26, 20245.525.635.315.415.4149,491,568
Mar 25, 20245.845.945.555.575.5757,117,642
Mar 22, 20246.046.055.805.885.8876,776,573
Mar 21, 20246.116.246.026.116.1183,819,332
Mar 20, 20246.096.135.986.096.0989,276,586
Mar 19, 20245.926.345.866.186.18130,715,235
Mar 18, 20245.786.105.785.995.99102,567,557
Mar 15, 20245.625.755.555.725.7255,943,714
Mar 14, 20245.775.835.505.615.6171,926,859
Mar 13, 20245.905.905.735.785.7866,190,221
Mar 12, 20245.836.025.775.895.8988,626,390

Related Tickers

300229.SZ TRS Information Technology Co., Ltd.
24.90
+1.22%
 
002279.SZ Beijing Join-Cheer Software Co., Ltd.
7.64
+1.60%
 
300348.SZ Shenzhen Sunline Tech Co., Ltd.
15.57
+1.90%
 
300002.SZ Beijing Ultrapower Software Co., Ltd.
14.56
+2.75%
 
300166.SZ Business-intelligence of Oriental Nations Corporation Ltd.
12.90
+6.17%
 
002657.SZ Sinodata Co., Ltd.
21.88
+4.69%
 
300379.SZ Beijing Tongtech Co., Ltd.
18.28
+3.22%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
17.87
+1.71%
 
002410.SZ Glodon Company Limited
14.55
-0.55%
 
600410.SS HUASHENG TEAMSUN
9.63
+2.45%