Shenzhen Sunwin Intelligent Co., Ltd. Class A 300044
SZSE · China · Technology Services
CNY 5.900.00 (0.00%)
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 5.90 | 0.00% | CNY 5.90 | CNY 6.00 | CNY 5.88 | 8.85M |
| 2026-09-29 | CNY 5.90 | -1.99% | CNY 5.99 | CNY 6.02 | CNY 5.89 | 9.72M |
| 2026-09-28 | CNY 6.02 | -1.95% | CNY 6.16 | CNY 6.18 | CNY 5.97 | 11.21M |
| 2026-09-24 | CNY 6.14 | +0.16% | CNY 6.10 | CNY 6.19 | CNY 6.09 | 8.40M |
| 2026-09-23 | CNY 6.13 | -1.76% | CNY 6.20 | CNY 6.21 | CNY 6.12 | 12.18M |
| 2026-09-22 | CNY 6.24 | +1.63% | CNY 6.20 | CNY 6.30 | CNY 6.12 | 20.05M |
| 2026-09-21 | CNY 6.14 | +1.99% | CNY 6.23 | CNY 6.50 | CNY 6.12 | 31.92M |
| 2026-09-18 | CNY 6.02 | -0.17% | CNY 6.05 | CNY 6.17 | CNY 6.01 | 14.33M |
| 2026-09-17 | CNY 6.03 | 0.00% | CNY 6.06 | CNY 6.12 | CNY 6.00 | 8.21M |
| 2026-09-16 | CNY 6.03 | -0.33% | CNY 5.96 | CNY 6.08 | CNY 5.94 | 10.34M |
| 2026-09-15 | CNY 6.05 | 0.00% | CNY 6.03 | CNY 6.14 | CNY 5.97 | 14.51M |
| 2026-09-14 | CNY 6.05 | +2.72% | CNY 5.85 | CNY 6.12 | CNY 5.72 | 18.36M |
| 2026-09-11 | CNY 5.89 | -3.13% | CNY 6.03 | CNY 6.10 | CNY 5.89 | 17.51M |
| 2026-09-10 | CNY 6.08 | +2.88% | CNY 5.91 | CNY 6.19 | CNY 5.87 | 20.54M |
| 2026-09-09 | CNY 5.91 | -2.80% | CNY 6.01 | CNY 6.02 | CNY 5.87 | 17.24M |
| 2026-09-08 | CNY 6.08 | +0.33% | CNY 6.08 | CNY 6.33 | CNY 6.02 | 17.92M |
| 2026-09-07 | CNY 6.06 | -0.66% | CNY 6.11 | CNY 6.17 | CNY 5.93 | 24.95M |
| 2026-09-04 | CNY 6.10 | +1.67% | CNY 6.02 | CNY 6.20 | CNY 5.96 | 29.31M |
| 2026-09-03 | CNY 6.00 | +10.29% | CNY 5.58 | CNY 6.30 | CNY 5.58 | 44.77M |
| 2026-09-02 | CNY 5.44 | +1.49% | CNY 5.30 | CNY 5.52 | CNY 5.30 | 16.69M |
| 2026-09-01 | CNY 5.36 | -6.13% | CNY 5.74 | CNY 5.74 | CNY 5.35 | 31.41M |
| 2026-08-31 | CNY 5.71 | +6.53% | CNY 5.30 | CNY 5.73 | CNY 5.27 | 26.21M |
| 2026-08-28 | CNY 5.36 | -1.11% | CNY 5.41 | CNY 5.45 | CNY 5.35 | 11.32M |
| 2026-08-27 | CNY 5.42 | +0.93% | CNY 5.37 | CNY 5.55 | CNY 5.35 | 12.95M |
| 2026-08-26 | CNY 5.37 | +0.19% | CNY 5.38 | CNY 5.55 | CNY 5.36 | 13.07M |
| 2026-08-25 | CNY 5.36 | -1.47% | CNY 5.39 | CNY 5.50 | CNY 5.32 | 16.26M |
| 2026-08-24 | CNY 5.44 | +5.63% | CNY 5.11 | CNY 5.58 | CNY 5.10 | 27.45M |
| 2026-08-21 | CNY 5.15 | +1.18% | CNY 5.06 | CNY 5.18 | CNY 5.02 | 9.05M |
| 2026-08-20 | CNY 5.09 | +0.59% | CNY 5.06 | CNY 5.20 | CNY 5.05 | 9.86M |
| 2026-08-19 | CNY 5.06 | -3.07% | CNY 5.19 | CNY 5.20 | CNY 5.05 | 13.35M |
| 2026-08-18 | CNY 5.22 | -0.19% | CNY 5.20 | CNY 5.31 | CNY 5.16 | 11.41M |
| 2026-08-17 | CNY 5.23 | -1.13% | CNY 5.28 | CNY 5.29 | CNY 5.19 | 11.55M |
| 2026-08-14 | CNY 5.29 | -0.75% | CNY 5.32 | CNY 5.37 | CNY 5.22 | 11.69M |
| 2026-08-13 | CNY 5.33 | -0.19% | CNY 5.35 | CNY 5.61 | CNY 5.33 | 20.50M |
| 2026-08-12 | CNY 5.34 | +3.09% | CNY 5.24 | CNY 5.41 | CNY 5.21 | 17.00M |
| 2026-08-11 | CNY 5.18 | -0.58% | CNY 5.20 | CNY 5.27 | CNY 5.14 | 9.39M |
| 2026-08-10 | CNY 5.21 | +0.19% | CNY 5.14 | CNY 5.24 | CNY 5.08 | 11.98M |
| 2026-08-07 | CNY 5.20 | +0.97% | CNY 5.10 | CNY 5.31 | CNY 5.02 | 21.53M |
| 2026-08-06 | CNY 5.15 | -3.01% | CNY 5.28 | CNY 5.30 | CNY 5.15 | 20.58M |
| 2026-08-05 | CNY 5.31 | +1.92% | CNY 5.20 | CNY 5.55 | CNY 5.17 | 25.16M |
| 2026-08-04 | CNY 5.21 | +0.19% | CNY 5.20 | CNY 5.25 | CNY 5.17 | 12.28M |
| 2026-08-03 | CNY 5.20 | +0.39% | CNY 5.14 | CNY 5.20 | CNY 5.12 | 13.50M |
| 2026-07-31 | CNY 5.18 | +2.98% | CNY 5.10 | CNY 5.28 | CNY 5.07 | 16.19M |
| 2026-07-30 | CNY 5.03 | -3.08% | CNY 5.14 | CNY 5.21 | CNY 5.03 | 13.32M |
| 2026-07-29 | CNY 5.19 | +0.39% | CNY 5.16 | CNY 5.22 | CNY 5.12 | 12.07M |
| 2026-07-28 | CNY 5.17 | +2.38% | CNY 5.00 | CNY 5.34 | CNY 5.00 | 21.43M |
| 2026-07-27 | CNY 5.05 | +0.20% | CNY 4.90 | CNY 5.08 | CNY 4.89 | 13.86M |
| 2026-07-24 | CNY 5.04 | -2.14% | CNY 5.09 | CNY 5.18 | CNY 4.98 | 16.39M |
| 2026-07-23 | CNY 5.15 | +3.21% | CNY 4.88 | CNY 5.22 | CNY 4.84 | 19.39M |
| 2026-07-22 | CNY 4.99 | -2.54% | CNY 5.12 | CNY 5.22 | CNY 4.97 | 16.77M |
| 2026-07-21 | CNY 5.12 | -0.19% | CNY 5.09 | CNY 5.19 | CNY 4.60 | 24.58M |
| 2026-07-20 | CNY 5.13 | -5.00% | CNY 5.41 | CNY 5.48 | CNY 5.10 | 19.72M |
| 2026-07-17 | CNY 5.40 | -0.37% | CNY 5.42 | CNY 5.60 | CNY 5.19 | 22.28M |
| 2026-07-16 | CNY 5.42 | -4.91% | CNY 5.63 | CNY 5.63 | CNY 5.42 | 19.53M |
| 2026-07-15 | CNY 5.70 | +12.20% | CNY 5.10 | CNY 5.83 | CNY 5.06 | 34.06M |
| 2026-07-14 | CNY 5.08 | -7.47% | CNY 5.50 | CNY 5.52 | CNY 4.93 | 25.98M |
| 2026-07-13 | CNY 5.49 | -4.52% | CNY 5.70 | CNY 5.83 | CNY 5.49 | 17.56M |
| 2026-07-10 | CNY 5.75 | +3.60% | CNY 5.55 | CNY 5.95 | CNY 5.52 | 24.74M |
| 2026-07-09 | CNY 5.55 | -4.15% | CNY 5.69 | CNY 5.81 | CNY 5.54 | 19.95M |
| 2026-07-08 | CNY 5.79 | +0.35% | CNY 5.76 | CNY 5.97 | CNY 5.65 | 21.73M |
| 2026-07-07 | CNY 5.77 | +1.23% | CNY 5.63 | CNY 5.96 | CNY 5.42 | 29.15M |
| 2026-07-06 | CNY 5.70 | +1.79% | CNY 5.65 | CNY 5.79 | CNY 5.41 | 26.09M |
| 2026-07-03 | CNY 5.60 | -3.11% | CNY 5.64 | CNY 5.81 | CNY 5.53 | 26.29M |
| 2026-07-02 | CNY 5.78 | +3.96% | CNY 5.50 | CNY 5.98 | CNY 5.42 | 35.22M |
| 2026-07-01 | CNY 5.56 | +8.17% | CNY 5.00 | CNY 6.07 | CNY 4.92 | 59.75M |
| 2026-06-30 | CNY 5.14 | +20.09% | CNY 4.26 | CNY 5.14 | CNY 4.25 | 42.71M |
| 2026-06-29 | CNY 4.28 | -4.04% | CNY 4.47 | CNY 4.50 | CNY 4.24 | 21.40M |
| 2026-06-26 | CNY 4.46 | -1.55% | CNY 4.56 | CNY 4.76 | CNY 4.41 | 26.03M |
| 2026-06-25 | CNY 4.53 | -6.21% | CNY 4.85 | CNY 4.90 | CNY 4.17 | 48.61M |
| 2026-06-24 | CNY 4.83 | -6.58% | CNY 5.07 | CNY 5.07 | CNY 4.80 | 27.16M |
| 2026-06-23 | CNY 5.17 | +0.19% | CNY 5.12 | CNY 5.33 | CNY 5.12 | 16.38M |
| 2026-06-22 | CNY 5.16 | -5.32% | CNY 5.42 | CNY 5.42 | CNY 5.09 | 23.84M |
| 2026-06-18 | CNY 5.45 | -0.55% | CNY 5.41 | CNY 5.54 | CNY 5.41 | 10.49M |
| 2026-06-17 | CNY 5.48 | -3.52% | CNY 5.61 | CNY 5.66 | CNY 5.47 | 15.14M |
| 2026-06-16 | CNY 5.68 | -0.53% | CNY 5.65 | CNY 5.81 | CNY 5.57 | 17.40M |
| 2026-06-15 | CNY 5.71 | +2.88% | CNY 5.55 | CNY 5.81 | CNY 5.52 | 16.10M |
| 2026-06-12 | CNY 5.55 | +2.40% | CNY 5.51 | CNY 5.71 | CNY 5.45 | 16.81M |
| 2026-06-11 | CNY 5.42 | +0.37% | CNY 5.36 | CNY 5.53 | CNY 5.22 | 15.93M |
| 2026-06-10 | CNY 5.40 | -5.43% | CNY 5.71 | CNY 5.74 | CNY 5.30 | 21.78M |
| 2026-06-09 | CNY 5.71 | -0.35% | CNY 5.75 | CNY 5.79 | CNY 5.62 | 12.63M |
| 2026-06-08 | CNY 5.73 | -4.98% | CNY 5.80 | CNY 5.93 | CNY 5.69 | 19.36M |
| 2026-06-05 | CNY 6.03 | +1.69% | CNY 5.90 | CNY 6.15 | CNY 5.87 | 18.21M |
| 2026-06-04 | CNY 5.93 | -2.79% | CNY 6.04 | CNY 6.04 | CNY 5.92 | 13.16M |
| 2026-06-03 | CNY 6.10 | +2.35% | CNY 5.99 | CNY 6.25 | CNY 5.98 | 20.07M |
| 2026-06-02 | CNY 5.96 | -0.67% | CNY 6.03 | CNY 6.04 | CNY 5.84 | 14.62M |
| 2026-06-01 | CNY 6.00 | +4.17% | CNY 5.64 | CNY 6.10 | CNY 5.60 | 24.34M |
| 2026-05-29 | CNY 5.76 | -3.36% | CNY 6.00 | CNY 6.02 | CNY 5.72 | 18.98M |
| 2026-05-28 | CNY 5.96 | +0.17% | CNY 5.85 | CNY 6.07 | CNY 5.70 | 21.57M |
| 2026-05-27 | CNY 5.95 | -3.57% | CNY 6.13 | CNY 6.17 | CNY 5.90 | 19.40M |
| 2026-05-26 | CNY 6.17 | +0.16% | CNY 6.11 | CNY 6.25 | CNY 6.07 | 17.37M |