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

Sunway Co., Ltd. (603333.SS)

Compare
5.0000
-0.0100
(-0.20%)
As of 11:22:20 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20255.00005.03004.91005.00005.00007,541,200
Feb 21, 20255.05005.06004.97005.01005.01009,595,000
Feb 20, 20255.00005.10004.92005.03005.030017,406,801
Feb 19, 20255.04005.10004.96005.00005.000013,081,100
Feb 18, 20255.10005.18005.00005.05005.050016,909,100
Feb 17, 20255.00005.17004.95005.13005.130019,394,400
Feb 14, 20254.93005.03004.92005.00005.000013,382,317
Feb 13, 20255.08005.12004.93004.93004.930017,743,200
Feb 12, 20255.03005.10005.00005.09005.090016,544,900
Feb 11, 20254.96005.19004.96005.04005.040024,084,900
Feb 10, 20254.94005.02004.88005.01005.010018,000,700
Feb 7, 20254.82005.04004.79004.92004.920025,867,700
Feb 6, 20254.64004.91004.61004.83004.830019,597,600
Feb 5, 20254.55004.70004.53004.67004.670013,645,043
Jan 27, 20254.60004.66004.51004.55004.550011,603,700
Jan 24, 20254.54004.60004.44004.58004.580012,514,800
Jan 23, 20254.55004.64004.48004.49004.490014,117,900
Jan 22, 20254.48004.64004.46004.48004.480013,003,000
Jan 21, 20254.60004.62004.46004.50004.500010,626,000
Jan 20, 20254.39004.57004.37004.53004.530019,426,200
Jan 17, 20254.45004.45004.35004.35004.350011,261,000
Jan 16, 20254.43004.52004.36004.42004.420014,005,700
Jan 15, 20254.45004.48004.34004.39004.390014,347,500
Jan 14, 20254.24004.44004.24004.44004.440018,677,700
Jan 13, 20254.08004.26004.02004.20004.200019,213,700
Jan 10, 20254.47004.50004.15004.15004.150027,994,200
Jan 9, 20254.46004.72004.46004.51004.510020,199,000
Jan 8, 20254.69004.72004.43004.55004.550021,898,800
Jan 7, 20254.49004.69004.46004.68004.680030,333,001
Jan 6, 20254.64004.75004.39004.49004.490040,482,035
Jan 3, 20255.32005.38004.86004.86004.860039,393,900
Jan 2, 20255.35005.68005.01005.40005.400043,284,002
Dec 31, 20245.38005.75005.24005.57005.570059,772,900
Dec 30, 20245.69005.82005.45005.48005.480057,588,500
Dec 27, 20245.48006.00005.48005.85005.850083,626,051
Dec 26, 20245.28006.01005.22005.62005.620088,281,834
Dec 25, 20245.60005.79005.16005.47005.470098,493,939
Dec 24, 20244.99005.47004.98005.47005.470021,090,800
Dec 23, 20245.26005.32004.92004.97004.970045,741,000
Dec 20, 20245.52005.57005.24005.34005.340077,351,000
Dec 19, 20244.91005.46004.91005.46005.460027,278,700
Dec 18, 20245.10005.10004.86004.96004.960032,728,560
Dec 17, 20245.22005.39004.99005.06005.060049,423,500
Dec 16, 20245.43005.75005.17005.22005.220092,245,571
Dec 13, 20245.04005.53004.97005.53005.530074,542,787
Dec 12, 20244.91005.08004.87005.03005.030033,352,631
Dec 11, 20244.76004.92004.74004.91004.910026,265,931
Dec 10, 20244.89004.91004.76004.78004.780031,109,226
Dec 9, 20244.69004.78004.66004.75004.750025,908,700
Dec 6, 20244.71004.74004.58004.69004.690023,714,699
Dec 5, 20244.59004.73004.55004.68004.680025,180,250
Dec 4, 20244.60004.67004.55004.58004.580022,162,235
Dec 3, 20244.66004.67004.55004.63004.630023,491,100
Dec 2, 20244.54004.68004.48004.65004.650031,532,601
Nov 29, 20244.54004.60004.40004.52004.520029,385,901
Nov 28, 20244.51004.66004.46004.49004.490035,729,301
Nov 27, 20244.45004.65004.41004.55004.550049,105,343
Nov 26, 20244.89005.00004.66004.66004.660069,516,006
Nov 25, 20245.08005.55004.61005.18005.1800118,334,666
Nov 22, 20244.87005.08004.50005.08005.0800123,018,482
Nov 21, 20244.20004.62004.19004.62004.620036,653,679
Nov 20, 20244.09004.20004.09004.20004.200013,276,613
Nov 19, 20243.95004.08003.93004.08004.080014,690,323
Nov 18, 20244.06004.11003.92003.96003.960015,635,600
Nov 15, 20244.13004.18004.02004.04004.040014,308,600
Nov 14, 20244.25004.30004.12004.12004.120015,497,200
Nov 13, 20244.18004.24004.09004.22004.220016,798,900
Nov 12, 20244.25004.30004.15004.20004.200020,205,701
Nov 11, 20244.24004.31004.14004.26004.260022,002,900
Nov 8, 20244.21004.28004.15004.22004.220018,795,201
Nov 7, 20244.07004.20004.05004.20004.200017,236,000
Nov 6, 20244.12004.14004.02004.08004.080018,307,979
Nov 5, 20244.06004.12004.04004.08004.080014,863,513
Nov 4, 20244.00004.07003.96004.02004.020015,099,523
Nov 1, 20244.24004.29004.00004.02004.020024,654,946
Oct 31, 20244.15004.25004.13004.19004.190020,288,175
Oct 30, 20244.13004.23004.07004.13004.130019,779,200
Oct 29, 20244.28004.38004.12004.15004.150032,150,600
Oct 28, 20244.09004.28004.06004.27004.270035,360,100
Oct 25, 20243.98004.12003.97004.08004.080026,910,600
Oct 24, 20244.01004.07003.92003.99003.990023,396,500
Oct 23, 20243.96004.13003.89004.01004.010032,052,700
Oct 22, 20243.78003.95003.77003.95003.950039,080,657
Oct 21, 20243.84003.85003.74003.79003.790029,648,796
Oct 18, 20243.85003.87003.75003.82003.820046,537,539
Oct 17, 20244.05004.05003.77003.87003.870071,224,879
Oct 16, 20243.60003.94003.59003.94003.940054,677,543
Oct 15, 20243.61003.65003.56003.58003.580016,372,700
Oct 14, 20243.52003.62003.51003.61003.610014,747,400
Oct 11, 20243.63003.65003.46003.50003.500015,088,673
Oct 10, 20243.58003.77003.50003.65003.650023,338,100
Oct 9, 20243.86003.87003.55003.55003.550028,365,580
Oct 8, 20244.13004.14003.70003.94003.940041,179,456
Sep 30, 20243.62003.78003.47003.76003.760034,831,253
Sep 27, 20243.40003.46003.36003.45003.450010,189,800
Sep 26, 20243.27003.34003.24003.33003.330011,500,100
Sep 25, 20243.24003.31003.24003.26003.260013,038,100
Sep 24, 20243.14003.23003.14003.22003.220013,049,800
Sep 23, 20243.12003.16003.10003.15003.15005,690,035
Sep 20, 20243.18003.18003.10003.13003.13007,096,700
Sep 19, 20243.04003.16003.03003.15003.150011,253,200
Sep 18, 20243.04003.06002.98003.04003.04007,318,300
Sep 13, 20243.14003.15003.06003.06003.06007,668,800
Sep 12, 20243.09003.15003.06003.13003.13009,374,801
Sep 11, 20243.10003.14003.05003.08003.08007,963,400
Sep 10, 20243.08003.12003.03003.12003.12008,156,100
Sep 9, 20243.06003.09003.01003.07003.07008,096,200
Sep 6, 20243.13003.13003.06003.07003.07005,164,400
Sep 5, 20243.12003.13003.10003.13003.13006,063,800
Sep 4, 20243.13003.15003.09003.10003.10005,171,600
Sep 3, 20243.11003.17003.09003.13003.13006,634,073
Sep 2, 20243.16003.18003.09003.10003.10007,401,300
Aug 30, 20243.08003.18003.08003.15003.15008,937,300
Aug 29, 20243.05003.11003.02003.10003.10007,263,200
Aug 28, 20243.03003.07002.97003.04003.04006,090,900
Aug 27, 20243.09003.10002.99003.00003.00009,227,900
Aug 26, 20242.98003.11002.97003.08003.080015,015,400
Aug 23, 20243.01003.04002.94002.95002.950011,132,700
Aug 22, 20243.08003.15003.03003.04003.040012,468,300
Aug 21, 20243.03003.09003.01003.04003.040013,411,100
Aug 20, 20243.32003.40003.05003.08003.080025,720,400
Aug 19, 20243.17003.20003.12003.20003.200010,527,100
Aug 16, 20243.29003.29003.15003.15003.15009,974,000
Aug 15, 20243.20003.27003.17003.26003.260012,232,400
Aug 14, 20243.26003.28003.21003.22003.220010,847,700
Aug 13, 20243.22003.25003.13003.25003.250013,967,502
Aug 12, 20243.26003.33003.21003.25003.250016,566,474
Aug 9, 20243.32003.37003.25003.26003.260028,483,193
Aug 8, 20243.43003.68003.29003.34003.340054,453,233
Aug 7, 20243.13003.43003.10003.43003.430024,755,915
Aug 6, 20243.04003.12003.04003.12003.12006,195,400
Aug 5, 20243.09003.12003.02003.03003.03005,963,600
Aug 2, 20243.16003.16003.09003.10003.10006,154,100
Aug 1, 20243.14003.19003.12003.16003.16008,940,800
Jul 31, 20243.04003.15003.02003.12003.12008,864,800
Jul 30, 20243.01003.05002.96003.03003.03006,066,500
Jul 29, 20243.01003.02002.96003.02003.02004,682,900
Jul 26, 20242.97003.00002.95002.99002.99004,819,301
Jul 25, 20242.89002.97002.86002.94002.94005,785,700
Jul 24, 20242.92002.94002.87002.89002.89004,430,100
Jul 23, 20242.98003.02002.92002.92002.92004,993,500
Jul 22, 20242.95002.98002.92002.96002.96003,935,800
Jul 19, 20242.91002.96002.88002.94002.94004,963,900
Jul 18, 20242.91002.93002.82002.91002.91005,989,000
Jul 17, 20242.93002.95002.90002.91002.91005,253,300
Jul 16, 20242.99003.00002.92002.93002.93006,463,700
Jul 15, 20243.07003.08002.97002.98002.98005,659,700
Jul 12, 20243.05003.12003.04003.07003.07008,259,100
Jul 11, 20242.97003.06002.96003.05003.05008,486,800
Jul 10, 20242.94002.98002.90002.92002.92006,022,100
Jul 9, 20242.93002.99002.87002.95002.95009,265,902
Jul 8, 20243.03003.05002.94002.95002.95008,082,900
Jul 5, 20243.03003.03003.03003.03003.0300-
Jul 4, 20243.13003.15003.00003.03003.030010,296,800
Jul 3, 20243.21003.21003.14003.15003.15008,265,800
Jul 2, 20243.19003.24003.16003.21003.21007,996,950
Jul 1, 20243.13003.20003.11003.19003.19009,916,800
Jun 28, 20243.05003.17003.05003.11003.11007,364,600
Jun 27, 20243.16003.18003.06003.06003.06006,570,600
Jun 26, 20243.11003.16003.04003.15003.15008,694,900
Jun 25, 20243.18003.20003.07003.10003.10009,785,800
Jun 24, 20243.15003.22003.07003.14003.140011,674,200
Jun 21, 2024 0.0100 Dividend
Jun 21, 20243.10003.22003.10003.16003.16007,026,150
Jun 20, 20243.28003.28003.15003.15003.14007,909,400
Jun 19, 20243.32003.34003.21003.23003.21978,698,400
Jun 18, 20243.36003.40003.26003.31003.299514,336,601
Jun 17, 20243.30003.33003.21003.22003.20988,480,100
Jun 14, 20243.19003.33003.16003.31003.299513,079,980
Jun 13, 20243.30003.30003.20003.21003.19986,956,600
Jun 12, 20243.15003.26003.13003.25003.239710,535,401
Jun 11, 20243.20003.20003.07003.15003.140012,186,059
Jun 7, 20243.09003.19003.07003.18003.169914,458,187
Jun 6, 20243.24003.25002.98003.05003.040321,211,600
Jun 5, 20243.35003.37003.24003.25003.239712,504,300
Jun 4, 20243.45003.45003.31003.38003.369312,641,551
Jun 3, 20243.64003.64003.43003.48003.469011,471,319
May 31, 20243.59003.63003.57003.61003.59855,726,300
May 30, 20243.65003.69003.59003.60003.58869,559,100
May 29, 20243.74003.83003.66003.69003.678314,388,500
May 28, 20243.68003.85003.65003.75003.738119,780,692
May 27, 20243.64003.72003.61003.69003.67839,191,100
May 24, 20243.62003.70003.60003.64003.628410,118,901
May 23, 20243.72003.72003.61003.62003.608511,171,501
May 22, 20243.72003.78003.68003.72003.708211,460,257
May 21, 20243.81003.81003.65003.72003.708214,705,000
May 20, 20243.93003.93003.79003.81003.797915,825,780
May 17, 20243.90003.92003.84003.90003.887611,637,600
May 16, 20243.91003.95003.90003.90003.887610,377,200
May 15, 20244.00004.05003.90003.91003.897612,822,300
May 14, 20244.00004.07003.97003.99003.977311,505,300
May 13, 20243.93004.09003.87003.99003.977321,345,500
May 10, 20244.01004.09003.87003.97003.957418,021,300
May 9, 20243.93004.06003.93003.99003.977315,746,800
May 8, 20244.03004.06003.92003.93003.917513,703,928
May 7, 20244.07004.09003.99004.04004.027211,772,400
May 6, 20244.02004.10004.01004.07004.057114,340,477
Apr 30, 20244.12004.15003.96004.01003.997317,755,801
Apr 29, 20244.05004.18003.97004.16004.146820,592,901
Apr 26, 20244.12004.14004.03004.11004.09709,894,500
Apr 25, 20243.98004.12003.98004.10004.087010,278,100
Apr 24, 20243.91004.04003.91004.03004.017210,154,600
Apr 23, 20243.96003.98003.90003.93003.91758,250,077
Apr 22, 20243.97004.01003.83003.93003.917512,027,500
Apr 19, 20244.04004.13003.95003.97003.957414,032,437
Apr 18, 20243.97004.14003.86004.07004.057124,384,801
Apr 17, 20243.57004.01003.57003.99003.977335,104,180
Apr 16, 20243.88004.05003.87003.87003.857712,502,420
Apr 15, 20244.63004.70004.20004.30004.286324,024,501
Apr 12, 20244.74004.79004.65004.66004.64529,250,900
Apr 11, 20244.67004.81004.65004.76004.744910,824,400
Apr 10, 20244.89004.89004.66004.73004.715013,253,201
Apr 9, 20244.78004.88004.76004.87004.85458,895,801
Apr 8, 20244.95004.95004.76004.78004.764812,278,401
Apr 3, 20245.08005.08004.88004.97004.954214,221,500
Apr 2, 20245.06005.10004.99005.07005.053913,225,057
Apr 1, 20244.86005.05004.84005.04005.024013,840,900
Mar 29, 20244.81004.90004.78004.87004.85457,417,000
Mar 28, 20244.70004.87004.68004.81004.794715,289,000
Mar 27, 20244.87004.90004.67004.67004.655214,292,800
Mar 26, 20244.88004.95004.75004.89004.874517,843,600
Mar 25, 20245.04005.09004.88004.88004.864523,949,300
Mar 22, 20245.20005.23005.06005.09005.073832,603,000
Mar 21, 20245.12005.51004.98005.23005.213440,872,900
Mar 20, 20245.01005.11004.99005.09005.073815,706,129
Mar 19, 20244.97005.07004.95005.02005.004115,625,516
Mar 18, 20244.83004.98004.83004.97004.954216,419,901
Mar 15, 20244.77004.85004.76004.85004.834613,709,567
Mar 14, 20244.81004.85004.71004.78004.764815,457,000
Mar 13, 20244.82004.87004.79004.81004.794716,804,834
Mar 12, 20244.92004.94004.76004.85004.834623,999,429
Mar 11, 20244.82004.90004.79004.90004.884423,924,267
Mar 8, 20244.70004.91004.66004.78004.764825,587,000
Mar 7, 20244.65004.82004.62004.74004.725027,093,923
Mar 6, 20244.46004.72004.46004.68004.665128,607,300
Mar 5, 20244.60004.60004.48004.50004.485718,442,400
Mar 4, 20244.64004.77004.52004.62004.605320,800,500
Mar 1, 20244.50004.62004.46004.61004.595421,986,900
Feb 29, 20244.23004.49004.22004.48004.465824,813,600
Feb 28, 20244.70004.86004.30004.32004.306340,118,000
Feb 27, 20244.52004.70004.47004.69004.675122,039,306
Feb 26, 20244.52004.67004.36004.56004.545530,310,260