Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Sanwei Holding Group Co.,Ltd (603033.SS)

10.91
-0.17
(-1.53%)
At close: April 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.0911.1610.9010.9110.912,155,370
Apr 29, 202510.8811.1210.7911.0811.082,097,600
Apr 28, 202511.1111.2310.7410.7610.763,725,606
Apr 25, 202511.0911.3411.0811.1111.113,070,174
Apr 24, 202511.1811.1810.9311.1211.122,428,900
Apr 23, 202511.3511.3711.1311.1711.172,461,795
Apr 22, 202511.2511.4111.1611.1811.182,046,500
Apr 21, 202511.1211.4611.1111.3011.302,249,950
Apr 18, 202511.3811.3811.0911.1811.181,858,390
Apr 17, 202511.4511.5011.3111.3111.311,592,700
Apr 16, 202511.7311.7311.3511.4611.462,781,953
Apr 15, 202511.6611.8511.4711.7311.734,395,454
Apr 14, 202511.6111.7011.4311.5111.513,527,432
Apr 11, 202511.2811.6611.1011.5611.565,212,234
Apr 10, 202510.7411.2810.7411.1511.154,959,364
Apr 9, 202510.4210.7710.0210.6710.674,602,510
Apr 8, 202510.2510.5910.1110.5910.596,387,254
Apr 7, 202511.0311.0910.3410.3410.344,821,038
Apr 3, 202511.4211.5411.3811.4911.492,024,225
Apr 2, 202511.5611.5911.4611.5311.531,446,500
Apr 1, 202511.5011.6611.4211.5011.501,770,100
Mar 31, 202511.5911.7411.4411.4511.452,676,380
Mar 28, 202511.8211.8511.5411.6811.683,282,094
Mar 27, 202511.6111.9711.5411.8711.873,867,500
Mar 26, 202511.7211.7611.5511.7011.703,599,486
Mar 25, 202511.9412.0611.3911.6511.657,071,848
Mar 24, 202512.0612.1711.8811.9811.983,529,663
Mar 21, 202512.5512.5612.0512.1312.135,340,465
Mar 20, 202512.8812.8812.4512.4812.487,266,520
Mar 19, 202513.0213.3312.8412.8812.886,973,636
Mar 18, 202512.9513.1512.8212.9512.955,582,707
Mar 17, 202512.9112.9812.7312.8612.864,109,369
Mar 14, 202512.8912.9512.8312.9112.913,968,170
Mar 13, 202512.9913.0812.8012.8812.882,337,780
Mar 12, 202512.9713.0112.8613.0013.002,214,372
Mar 11, 202512.8513.0212.7412.9512.952,627,944
Mar 10, 202513.1013.1512.8713.0013.003,111,777
Mar 7, 202513.0913.2013.0213.1513.153,375,464
Mar 6, 202513.1713.2813.0513.1413.143,166,886
Mar 5, 202513.4013.4112.9113.1713.174,012,497
Mar 4, 202513.1213.2513.0413.2113.213,322,017
Mar 3, 202513.2813.5513.1013.2013.205,530,099
Feb 28, 202513.4013.4113.1313.2813.284,663,563
Feb 27, 202513.7513.7713.3213.3613.364,200,763
Feb 26, 202514.0114.0413.6213.7513.757,853,136
Feb 25, 202513.7014.1613.6014.0114.0110,938,062
Feb 24, 202513.7913.8313.4613.7913.795,682,275
Feb 21, 202513.2713.8112.8713.8013.8015,173,990
Feb 20, 202513.1013.4412.9113.3313.337,093,760
Feb 19, 202513.0113.2012.8013.0813.083,382,536
Feb 18, 202512.9313.2012.8413.0113.014,112,552
Feb 17, 202513.0513.0612.8012.9312.933,487,475
Feb 14, 202513.2313.3012.9813.0213.023,737,105
Feb 13, 202513.4513.5313.2313.2313.233,839,967
Feb 12, 202513.4813.5413.2813.4513.454,488,197
Feb 11, 202513.5013.6013.0913.5313.538,697,735
Feb 10, 202513.4213.6513.1213.1613.166,970,250
Feb 7, 202513.1813.4513.0113.3813.386,871,599
Feb 6, 202513.0313.2112.8613.0813.085,206,042
Feb 5, 202513.0813.1912.7013.0013.005,742,430
Jan 27, 202512.7413.2512.5513.0413.049,188,623
Jan 24, 202513.3713.4212.7712.7812.789,759,420
Jan 23, 202513.6513.7413.2713.4013.406,438,200
Jan 22, 202513.0513.6712.9613.5913.5911,434,850
Jan 21, 202514.0514.4913.0513.1713.1714,799,747
Jan 20, 202514.5014.8013.9513.9813.9815,432,201
Jan 17, 202513.5014.5413.4914.2114.2115,871,755
Jan 16, 202513.4013.7913.2113.4813.487,732,998
Jan 15, 202513.3913.5513.2413.4113.415,253,254
Jan 14, 202513.2213.4013.0413.3813.388,715,128
Jan 13, 202513.0513.2212.7413.2013.206,533,340
Jan 10, 202513.0113.3012.7312.8812.886,298,976
Jan 9, 202513.0813.1312.8213.0213.025,536,811
Jan 8, 202512.7713.2512.7013.0813.0810,773,229
Jan 7, 202512.5312.8812.4512.7712.775,122,893
Jan 6, 202512.3212.7412.1312.5712.574,714,825
Jan 3, 202512.6212.7712.2612.3212.325,218,134
Jan 2, 202512.7513.2312.3912.6412.646,863,310
Dec 31, 202413.1613.2812.6812.6912.697,494,414
Dec 30, 202412.2713.2012.1113.1113.1112,984,297
Dec 27, 202412.3612.4812.2112.2712.274,212,339
Dec 26, 202412.6012.7712.3212.3512.355,247,848
Dec 25, 202412.5012.5612.3112.4312.433,327,042
Dec 24, 202412.3712.5212.1712.4912.493,967,097
Dec 23, 202412.3612.7712.2112.4212.426,202,233
Dec 20, 202412.2512.4812.1712.3312.332,722,949
Dec 19, 202412.7412.7412.1612.2712.274,374,031
Dec 18, 202412.5012.9112.3812.7412.743,813,466
Dec 17, 202412.5212.7212.4012.5012.503,422,210
Dec 16, 202412.8712.9612.5812.6412.643,261,845
Dec 13, 202413.1913.3512.8012.8012.804,212,852
Dec 12, 202413.7913.7913.2013.3113.316,377,564
Dec 11, 202413.0513.5712.9713.5313.538,240,415
Dec 10, 202413.0013.2812.9013.0613.066,597,167
Dec 9, 202413.1013.1112.6612.7212.726,408,429
Dec 6, 202413.2213.3412.8713.0913.095,530,787
Dec 5, 202413.2413.4013.1313.1813.184,630,830
Dec 4, 202413.1513.6412.9813.3613.367,040,103
Dec 3, 202413.5113.7013.1213.2013.205,958,426
Dec 2, 202413.8214.0713.4913.5113.518,681,035
Nov 29, 202413.4514.4213.4513.6113.6113,230,193
Nov 28, 202413.8013.9013.1313.2513.258,982,984
Nov 27, 202414.2014.2513.7213.8013.806,163,900
Nov 26, 202414.3414.3813.8514.2114.216,049,181
Nov 25, 202413.8414.2913.4914.2614.269,242,503
Nov 22, 202414.3814.5413.9113.9813.9815,183,958
Nov 21, 202413.6814.5613.6814.3814.3812,754,991
Nov 20, 202413.3713.7913.0213.6513.6513,058,952
Nov 19, 202412.1113.3712.1113.3613.3612,855,311
Nov 18, 202411.8712.4111.8312.1612.168,512,850
Nov 15, 202412.0812.1711.8111.8211.824,219,411
Nov 14, 202412.4512.5112.0712.1212.125,106,700
Nov 13, 202412.6112.6712.3412.4512.454,640,265
Nov 12, 202413.0013.0712.4412.6412.648,152,639
Nov 11, 202412.8312.9812.6012.8612.865,732,446
Nov 8, 202412.7813.1712.7512.8312.837,833,936
Nov 7, 202412.2912.9112.1412.7312.738,088,330
Nov 6, 202412.6412.7412.3412.4012.406,565,929
Nov 5, 202412.6712.7012.4212.6512.655,817,533
Nov 4, 202412.4012.5812.3112.5412.544,264,660
Nov 1, 202412.7812.8212.1812.5012.506,196,957
Oct 31, 202413.2413.2612.7012.7812.787,000,500
Oct 30, 202413.4413.5213.1113.2513.254,607,273
Oct 29, 202414.0714.1713.3813.4413.449,224,362
Oct 28, 202414.2514.5113.9114.1714.178,643,252
Oct 25, 202413.8514.4213.8514.1814.185,994,273
Oct 24, 202414.0114.3413.8013.9513.954,266,502
Oct 23, 202414.5514.5514.0914.2014.205,341,001
Oct 22, 202414.5014.5514.2414.4114.414,513,392
Oct 21, 202414.8014.8714.2914.4314.436,679,559
Oct 18, 202414.6115.1614.5314.7114.717,970,805
Oct 17, 202414.6714.8914.4314.6214.625,839,012
Oct 16, 202414.4914.7514.3214.6714.675,792,270
Oct 15, 202414.7814.9914.4214.4814.487,719,254
Oct 14, 202414.0814.8513.6314.7914.7910,701,297
Oct 11, 202414.2114.5813.6713.8213.828,127,552
Oct 10, 202413.6614.6813.6514.3314.3312,788,890
Oct 9, 202415.1215.2313.8613.8613.8613,504,415
Oct 8, 202417.0317.2614.9815.4015.4016,473,302
Sep 30, 202415.2815.9815.0115.7415.7417,015,007
Sep 27, 202413.5214.8013.5214.8014.806,509,147
Sep 26, 202414.1714.4013.0913.4613.4611,634,550
Sep 25, 202414.1014.4913.9113.9213.9214,121,769
Sep 24, 202412.8314.0412.8313.9813.9811,618,445
Sep 23, 202412.9212.9912.3612.9512.958,604,563
Sep 20, 202412.0412.7512.0412.7012.709,260,268
Sep 19, 202411.3012.1611.0812.1012.109,961,527
Sep 18, 202410.9511.3010.8911.2811.284,658,031
Sep 13, 202411.0611.0710.7711.0011.006,023,770
Sep 12, 202410.6011.1010.5311.0211.028,763,800
Sep 11, 20249.9610.999.9610.5010.5011,332,987
Sep 10, 20249.8610.039.549.999.993,782,133
Sep 9, 20249.9510.089.809.869.862,123,115
Sep 6, 202410.1810.249.939.999.992,439,501
Sep 5, 202410.0210.2510.0210.1710.172,461,080
Sep 4, 202410.0910.169.8710.1010.102,347,892
Sep 3, 20249.9210.189.9210.0910.092,929,510
Sep 2, 202410.2310.409.949.979.973,798,414
Aug 30, 20249.7710.419.6310.2310.235,580,840
Aug 29, 20249.219.779.099.739.734,662,345
Aug 28, 20249.099.359.039.219.213,839,253
Aug 27, 20249.419.419.039.119.113,425,544
Aug 26, 20249.359.589.359.439.432,201,797
Aug 23, 20249.249.389.229.359.351,781,300
Aug 22, 20249.399.449.249.269.262,019,060
Aug 21, 20249.309.399.239.339.331,733,863
Aug 20, 20249.559.609.269.309.303,612,121
Aug 19, 20249.639.759.529.559.551,676,624
Aug 16, 20249.929.949.619.639.632,774,661
Aug 15, 20249.8610.139.779.919.912,612,049
Aug 14, 20249.9510.029.779.819.812,229,592
Aug 13, 202410.0510.139.869.959.952,408,162
Aug 12, 202410.1910.2710.0310.0610.062,063,900
Aug 9, 202410.3810.5310.1710.1910.191,540,310
Aug 8, 202410.2710.4410.1010.3510.352,266,270
Aug 7, 202410.2610.3510.1810.2810.281,549,979
Aug 6, 202410.2910.3810.1510.3210.322,057,154
Aug 5, 202410.3410.6010.1710.1910.192,753,531
Aug 2, 202410.6110.8310.3510.3910.393,570,186
Aug 1, 202410.6911.1810.6310.7510.755,087,088
Jul 31, 202410.3411.3710.1810.9110.917,173,040
Jul 30, 202410.2910.4110.1510.3410.341,655,189
Jul 29, 202410.5410.5410.3210.3510.351,071,939
Jul 26, 202410.3910.6310.3910.5210.521,305,194
Jul 25, 202410.3610.6010.2410.4710.471,546,314
Jul 24, 202410.6410.6510.3610.3710.372,472,028
Jul 23, 202411.0111.0110.6210.6210.622,390,212
Jul 22, 202411.0611.1410.8810.9710.971,542,939
Jul 19, 2024 0.05 Dividend
Jul 19, 202411.0511.1710.9311.0611.062,010,000
Jul 18, 202411.0311.1610.8811.0511.002,139,124
Jul 17, 202411.0211.0810.8411.0110.962,276,138
Jul 16, 202411.2111.2610.9111.0110.962,117,129
Jul 15, 202411.5711.6111.2211.2511.202,119,129
Jul 12, 202411.4511.6311.2111.5511.502,270,835
Jul 11, 202411.4311.6011.3711.4111.362,273,782
Jul 10, 202411.4611.5111.3411.3811.331,375,328
Jul 9, 202411.1911.5311.0911.4611.412,053,200
Jul 8, 202411.6011.6311.2511.3011.251,830,436
Jul 5, 202411.4211.4211.4211.4211.37-
Jul 4, 202411.7711.8611.3611.4211.372,116,400
Jul 3, 202411.8211.9511.7211.8111.761,485,907
Jul 2, 202411.8111.9811.8011.8911.841,872,226
Jul 1, 202411.8111.9711.6611.8811.832,797,380
Jun 28, 202411.6411.9411.6411.7011.652,303,623
Jun 27, 202412.0012.1611.7311.7611.712,437,284
Jun 26, 202411.6912.0411.5611.9711.922,096,060
Jun 25, 202411.5912.3011.5911.6911.642,408,996
Jun 24, 202412.3512.4111.7411.7811.732,586,290
Jun 21, 202411.9612.5011.5812.3512.293,283,585
Jun 20, 202412.3012.3911.8711.9311.883,250,030
Jun 19, 202412.4712.5812.2812.2912.231,442,263
Jun 18, 202412.5012.6312.4012.4712.411,326,470
Jun 17, 202412.5912.6412.4112.4912.431,737,300
Jun 14, 202412.7212.7912.5012.5912.532,560,294
Jun 13, 202412.7512.8212.5112.7212.661,533,724
Jun 12, 202412.8212.9612.7412.7512.691,471,421
Jun 11, 202412.5112.9012.4812.8812.822,511,061
Jun 7, 202412.5612.7712.4312.6312.572,160,300
Jun 6, 202412.8112.9512.4212.4912.433,180,698
Jun 5, 202412.9513.0812.8012.8112.751,836,780
Jun 4, 202413.1313.1312.9013.0412.981,994,216
Jun 3, 202413.1813.2112.9513.0412.984,222,492
May 31, 202413.2213.3513.1313.1313.071,555,057
May 30, 202413.1313.4813.0813.2413.182,127,995
May 29, 202413.2913.6213.1613.1913.132,896,475
May 28, 202413.1513.3212.9413.2713.213,106,872
May 27, 202413.1313.3212.9913.1413.082,444,436
May 24, 202413.1313.3213.0313.2313.172,338,174
May 23, 202413.5413.5413.0813.1413.082,579,857
May 22, 202413.7413.7413.3313.4113.351,874,500
May 21, 202413.9013.9513.6113.6913.632,764,164
May 20, 202413.7214.1513.6313.8413.784,907,886
May 17, 202413.2213.7213.1313.6913.634,149,113
May 16, 202413.2713.4313.1613.2213.162,448,628
May 15, 202413.3813.4913.2413.2813.222,012,496
May 14, 202413.2513.5613.2513.4013.343,551,126
May 13, 202413.7013.7013.2013.3713.315,943,880
May 10, 202414.0614.1313.6113.7713.713,960,437
May 9, 202414.1014.2413.9714.0113.953,521,782
May 8, 202414.7914.9313.9313.9713.917,839,457
May 7, 202414.0814.8114.0714.7814.716,179,023
May 6, 202414.4814.7214.1814.2114.155,548,171
Apr 30, 202414.6914.6914.0914.4814.414,273,332

Related Tickers

603356.SS Xuancheng Valin Precision Technology Co., Ltd.
12.37
+2.83%
 
8383.TWO Chen Full International Co., Ltd.
48.75
+2.09%
 
3379.TWO Taiwan Benefit Company
67.10
+10.00%
 
6125.TWO Kenmec Mechanical Engineering Co., Ltd.
63.90
+1.43%