Sunvim Group Co., Ltd. Class A 002083
SZSE · China · Process Industries
CNY 9.60+0.35 (+3.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.60 | +3.78% | CNY 9.29 | CNY 9.63 | CNY 9.23 | 23.12M |
| 2026-09-29 | CNY 9.25 | +0.43% | CNY 9.38 | CNY 9.40 | CNY 9.19 | 14.72M |
| 2026-09-28 | CNY 9.21 | -2.85% | CNY 9.50 | CNY 9.51 | CNY 9.15 | 18.42M |
| 2026-09-24 | CNY 9.48 | -1.04% | CNY 9.52 | CNY 9.70 | CNY 9.45 | 16.01M |
| 2026-09-23 | CNY 9.58 | -2.54% | CNY 9.81 | CNY 9.81 | CNY 9.51 | 22.44M |
| 2026-09-22 | CNY 9.83 | +0.61% | CNY 9.82 | CNY 9.96 | CNY 9.74 | 29.98M |
| 2026-09-21 | CNY 9.77 | +0.21% | CNY 9.93 | CNY 9.99 | CNY 9.68 | 24.74M |
| 2026-09-18 | CNY 9.75 | -0.41% | CNY 9.90 | CNY 9.92 | CNY 9.61 | 26.57M |
| 2026-09-17 | CNY 9.79 | -1.11% | CNY 9.85 | CNY 9.89 | CNY 9.59 | 23.80M |
| 2026-09-16 | CNY 9.90 | +3.34% | CNY 9.60 | CNY 9.96 | CNY 9.49 | 26.85M |
| 2026-09-15 | CNY 9.58 | 0.00% | CNY 9.51 | CNY 9.70 | CNY 9.51 | 14.10M |
| 2026-09-14 | CNY 9.58 | +0.31% | CNY 9.56 | CNY 9.65 | CNY 9.46 | 12.54M |
| 2026-09-11 | CNY 9.55 | -1.95% | CNY 9.64 | CNY 9.66 | CNY 9.39 | 21.48M |
| 2026-09-10 | CNY 9.74 | -3.08% | CNY 9.93 | CNY 9.95 | CNY 9.65 | 26.78M |
| 2026-09-09 | CNY 10.05 | +1.52% | CNY 9.86 | CNY 10.06 | CNY 9.85 | 24.46M |
| 2026-09-08 | CNY 9.90 | -0.70% | CNY 9.99 | CNY 10.00 | CNY 9.85 | 18.58M |
| 2026-09-07 | CNY 9.97 | +0.71% | CNY 9.95 | CNY 9.98 | CNY 9.82 | 21.35M |
| 2026-09-04 | CNY 9.90 | -2.08% | CNY 10.15 | CNY 10.20 | CNY 9.86 | 33.38M |
| 2026-09-03 | CNY 10.11 | -1.94% | CNY 10.31 | CNY 10.40 | CNY 10.10 | 24.01M |
| 2026-09-02 | CNY 10.31 | -0.67% | CNY 10.28 | CNY 10.37 | CNY 10.12 | 20.31M |
| 2026-09-01 | CNY 10.38 | -1.05% | CNY 10.53 | CNY 10.58 | CNY 10.32 | 24.11M |
| 2026-08-31 | CNY 10.49 | -2.87% | CNY 10.70 | CNY 10.70 | CNY 10.30 | 31.89M |
| 2026-08-28 | CNY 10.80 | +3.05% | CNY 10.50 | CNY 10.98 | CNY 10.45 | 48.59M |
| 2026-08-27 | CNY 10.48 | +2.64% | CNY 10.29 | CNY 10.51 | CNY 10.20 | 31.51M |
| 2026-08-26 | CNY 10.21 | +0.10% | CNY 10.09 | CNY 10.31 | CNY 9.99 | 32.23M |
| 2026-08-25 | CNY 10.20 | -1.83% | CNY 10.25 | CNY 10.30 | CNY 10.02 | 31.36M |
| 2026-08-24 | CNY 10.39 | -1.33% | CNY 10.55 | CNY 10.81 | CNY 10.25 | 35.77M |
| 2026-08-21 | CNY 10.53 | +1.06% | CNY 10.31 | CNY 10.64 | CNY 10.14 | 44.63M |
| 2026-08-20 | CNY 10.42 | -4.67% | CNY 10.96 | CNY 11.03 | CNY 10.37 | 62.76M |
| 2026-08-19 | CNY 10.93 | -3.27% | CNY 11.11 | CNY 12.32 | CNY 10.85 | 86.22M |
| 2026-08-18 | CNY 11.30 | -6.15% | CNY 11.90 | CNY 11.96 | CNY 11.25 | 64.76M |
| 2026-08-17 | CNY 12.04 | +2.12% | CNY 11.88 | CNY 12.06 | CNY 11.59 | 59.92M |
| 2026-08-14 | CNY 11.79 | -0.17% | CNY 11.83 | CNY 12.25 | CNY 11.60 | 56.70M |
| 2026-08-13 | CNY 11.81 | +0.94% | CNY 11.71 | CNY 12.35 | CNY 11.66 | 69.37M |
| 2026-08-12 | CNY 11.70 | -0.17% | CNY 11.74 | CNY 12.08 | CNY 11.67 | 60.04M |
| 2026-08-11 | CNY 11.72 | -3.30% | CNY 12.10 | CNY 12.30 | CNY 11.71 | 74.80M |
| 2026-08-10 | CNY 12.12 | +3.41% | CNY 11.79 | CNY 12.12 | CNY 11.69 | 78.50M |
| 2026-08-07 | CNY 11.72 | +0.34% | CNY 11.77 | CNY 11.84 | CNY 11.45 | 61.68M |
| 2026-08-06 | CNY 11.68 | 0.00% | CNY 11.56 | CNY 11.88 | CNY 11.50 | 73.20M |
| 2026-08-05 | CNY 11.68 | +3.45% | CNY 11.21 | CNY 11.71 | CNY 11.06 | 80.69M |
| 2026-08-04 | CNY 11.29 | +2.54% | CNY 11.01 | CNY 11.43 | CNY 10.91 | 87.04M |
| 2026-08-03 | CNY 11.01 | -0.81% | CNY 10.90 | CNY 11.51 | CNY 10.48 | 93.50M |
| 2026-07-31 | CNY 11.10 | -1.42% | CNY 10.99 | CNY 11.30 | CNY 10.83 | 94.37M |
| 2026-07-30 | CNY 11.26 | -5.22% | CNY 11.44 | CNY 11.90 | CNY 11.12 | 116.90M |
| 2026-07-29 | CNY 11.88 | +10.00% | CNY 10.79 | CNY 11.88 | CNY 10.60 | 121.05M |
| 2026-07-28 | CNY 10.80 | -10.00% | CNY 11.80 | CNY 12.07 | CNY 10.80 | 147.08M |
| 2026-07-27 | CNY 12.00 | +4.17% | CNY 12.52 | CNY 12.67 | CNY 11.16 | 224.00M |
| 2026-07-24 | CNY 11.52 | +10.03% | CNY 11.00 | CNY 11.52 | CNY 10.90 | 98.91M |
| 2026-07-23 | CNY 10.47 | +9.98% | CNY 9.46 | CNY 10.47 | CNY 9.41 | 53.43M |
| 2026-07-22 | CNY 9.52 | -1.04% | CNY 9.43 | CNY 9.80 | CNY 9.36 | 36.18M |
| 2026-07-21 | CNY 9.62 | +3.44% | CNY 9.58 | CNY 9.69 | CNY 9.11 | 45.13M |
| 2026-07-20 | CNY 9.30 | -9.36% | CNY 10.28 | CNY 10.29 | CNY 9.23 | 58.74M |
| 2026-07-17 | CNY 10.26 | -1.16% | CNY 10.39 | CNY 10.54 | CNY 9.77 | 73.92M |
| 2026-07-16 | CNY 10.38 | +7.23% | CNY 9.57 | CNY 10.65 | CNY 9.55 | 86.16M |
| 2026-07-15 | CNY 9.68 | -0.62% | CNY 9.88 | CNY 10.19 | CNY 9.67 | 34.40M |
| 2026-07-14 | CNY 9.74 | +8.22% | CNY 9.01 | CNY 9.76 | CNY 8.90 | 51.34M |
| 2026-07-13 | CNY 9.00 | -3.23% | CNY 9.29 | CNY 9.40 | CNY 8.92 | 25.10M |
| 2026-07-10 | CNY 9.30 | -1.59% | CNY 9.44 | CNY 9.46 | CNY 9.28 | 25.64M |
| 2026-07-09 | CNY 9.45 | +0.64% | CNY 9.33 | CNY 9.55 | CNY 8.97 | 36.67M |
| 2026-07-08 | CNY 9.39 | -4.86% | CNY 9.70 | CNY 9.74 | CNY 9.32 | 39.04M |
| 2026-07-07 | CNY 9.87 | -1.10% | CNY 10.15 | CNY 10.67 | CNY 9.80 | 40.82M |
| 2026-07-06 | CNY 9.98 | -2.25% | CNY 10.21 | CNY 10.37 | CNY 9.87 | 41.36M |
| 2026-07-03 | CNY 10.21 | -8.51% | CNY 11.00 | CNY 11.14 | CNY 10.21 | 72.94M |
| 2026-07-02 | CNY 11.16 | -0.36% | CNY 11.50 | CNY 11.78 | CNY 11.00 | 97.69M |
| 2026-07-01 | CNY 11.20 | +6.77% | CNY 10.62 | CNY 11.45 | CNY 10.40 | 76.33M |
| 2026-06-30 | CNY 10.49 | +0.10% | CNY 10.40 | CNY 10.53 | CNY 10.03 | 55.33M |
| 2026-06-29 | CNY 10.48 | -2.51% | CNY 10.55 | CNY 11.01 | CNY 10.36 | 63.04M |
| 2026-06-26 | CNY 10.75 | -9.97% | CNY 11.78 | CNY 11.99 | CNY 10.75 | 90.93M |
| 2026-06-25 | CNY 11.94 | -1.00% | CNY 11.47 | CNY 12.29 | CNY 11.30 | 119.90M |
| 2026-06-24 | CNY 12.06 | +4.42% | CNY 12.71 | CNY 12.71 | CNY 11.60 | 159.17M |
| 2026-06-23 | CNY 11.55 | +4.05% | CNY 10.85 | CNY 11.88 | CNY 10.79 | 96.32M |
| 2026-06-22 | CNY 11.10 | +4.82% | CNY 10.65 | CNY 11.20 | CNY 10.35 | 89.58M |
| 2026-06-18 | CNY 10.59 | -2.04% | CNY 10.80 | CNY 10.93 | CNY 10.20 | 99.44M |
| 2026-06-17 | CNY 10.81 | +7.88% | CNY 9.90 | CNY 11.02 | CNY 9.90 | 102.43M |
| 2026-06-16 | CNY 10.02 | -3.28% | CNY 10.35 | CNY 10.35 | CNY 9.85 | 49.02M |
| 2026-06-15 | CNY 10.36 | +7.47% | CNY 10.13 | CNY 10.50 | CNY 9.74 | 69.82M |
| 2026-06-12 | CNY 9.64 | +6.99% | CNY 9.06 | CNY 9.91 | CNY 9.04 | 61.63M |
| 2026-06-11 | CNY 9.01 | +0.45% | CNY 8.87 | CNY 9.12 | CNY 8.81 | 17.82M |
| 2026-06-10 | CNY 8.97 | -2.29% | CNY 9.09 | CNY 9.17 | CNY 8.91 | 16.96M |
| 2026-06-09 | CNY 9.18 | +0.99% | CNY 9.15 | CNY 9.19 | CNY 8.99 | 17.64M |
| 2026-06-08 | CNY 9.09 | -2.88% | CNY 9.08 | CNY 9.34 | CNY 8.95 | 20.36M |
| 2026-06-05 | CNY 9.36 | -1.16% | CNY 9.47 | CNY 9.55 | CNY 9.27 | 22.44M |
| 2026-06-04 | CNY 9.47 | -2.97% | CNY 9.70 | CNY 9.73 | CNY 9.40 | 22.00M |
| 2026-06-03 | CNY 9.76 | +0.72% | CNY 9.63 | CNY 9.89 | CNY 9.63 | 21.14M |
| 2026-06-02 | CNY 9.69 | -2.81% | CNY 9.96 | CNY 9.97 | CNY 9.55 | 26.56M |
| 2026-06-01 | CNY 9.97 | -0.60% | CNY 10.00 | CNY 10.13 | CNY 9.95 | 17.97M |
| 2026-05-29 | CNY 10.03 | -1.76% | CNY 10.22 | CNY 10.40 | CNY 9.98 | 25.77M |
| 2026-05-28 | CNY 10.21 | +1.69% | CNY 10.00 | CNY 10.27 | CNY 9.96 | 21.76M |
| 2026-05-27 | CNY 10.04 | -1.67% | CNY 10.15 | CNY 10.30 | CNY 9.96 | 22.41M |
| 2026-05-26 | CNY 10.21 | +0.79% | CNY 10.07 | CNY 10.22 | CNY 9.94 | 23.06M |