Jolywood (Suzhou) Sunwatt Co Ltd Class A 300393
SZSE · China · Producer Manufacturing
CNY 5.90-0.01 (-0.17%)
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 | -0.17% | CNY 5.97 | CNY 5.97 | CNY 5.87 | 10.63M |
| 2026-09-29 | CNY 5.91 | +1.55% | CNY 5.82 | CNY 5.97 | CNY 5.77 | 10.44M |
| 2026-09-28 | CNY 5.82 | -2.68% | CNY 6.01 | CNY 6.04 | CNY 5.75 | 16.39M |
| 2026-09-24 | CNY 5.98 | -2.13% | CNY 6.10 | CNY 6.15 | CNY 5.96 |
| 12.15M |
| 2026-09-23 | CNY 6.11 | -1.93% | CNY 6.25 | CNY 6.33 | CNY 6.10 | 12.83M |
| 2026-09-22 | CNY 6.23 | -0.95% | CNY 6.30 | CNY 6.44 | CNY 6.18 | 18.91M |
| 2026-09-21 | CNY 6.29 | +2.28% | CNY 6.19 | CNY 6.31 | CNY 6.10 | 22.23M |
| 2026-09-18 | CNY 6.15 | +5.31% | CNY 5.92 | CNY 6.19 | CNY 5.90 | 25.46M |
| 2026-09-17 | CNY 5.84 | -1.85% | CNY 5.90 | CNY 5.94 | CNY 5.80 | 12.05M |
| 2026-09-16 | CNY 5.95 | +1.19% | CNY 5.88 | CNY 5.99 | CNY 5.80 | 10.60M |
| 2026-09-15 | CNY 5.88 | -2.49% | CNY 6.00 | CNY 6.06 | CNY 5.87 | 11.91M |
| 2026-09-14 | CNY 6.03 | +0.33% | CNY 5.98 | CNY 6.08 | CNY 5.95 | 11.49M |
| 2026-09-11 | CNY 6.01 | -3.06% | CNY 6.16 | CNY 6.17 | CNY 5.88 | 19.37M |
| 2026-09-10 | CNY 6.20 | -0.32% | CNY 6.18 | CNY 6.24 | CNY 6.10 | 12.60M |
| 2026-09-09 | CNY 6.22 | -0.96% | CNY 6.28 | CNY 6.35 | CNY 6.20 | 13.76M |
| 2026-09-08 | CNY 6.28 | +2.28% | CNY 6.18 | CNY 6.38 | CNY 6.11 | 18.99M |
| 2026-09-07 | CNY 6.14 | +0.99% | CNY 6.09 | CNY 6.17 | CNY 6.02 | 15.14M |
| 2026-09-04 | CNY 6.08 | +0.16% | CNY 6.10 | CNY 6.26 | CNY 6.03 | 22.51M |
| 2026-09-03 | CNY 6.07 | -2.25% | CNY 6.24 | CNY 6.31 | CNY 6.05 | 16.97M |
| 2026-09-02 | CNY 6.21 | -0.96% | CNY 6.22 | CNY 6.25 | CNY 6.11 | 12.86M |
| 2026-09-01 | CNY 6.27 | +0.48% | CNY 6.33 | CNY 6.40 | CNY 6.21 | 19.70M |
| 2026-08-31 | CNY 6.24 | -0.95% | CNY 6.25 | CNY 6.31 | CNY 6.17 | 15.95M |
| 2026-08-28 | CNY 6.30 | +1.12% | CNY 6.26 | CNY 6.33 | CNY 6.19 | 15.85M |
| 2026-08-27 | CNY 6.23 | -0.80% | CNY 6.24 | CNY 6.26 | CNY 6.13 | 18.42M |
| 2026-08-26 | CNY 6.28 | 0.00% | CNY 6.30 | CNY 6.41 | CNY 6.24 | 20.34M |
| 2026-08-25 | CNY 6.28 | +2.78% | CNY 6.11 | CNY 6.35 | CNY 6.05 | 25.07M |
| 2026-08-24 | CNY 6.11 | -1.77% | CNY 6.26 | CNY 6.34 | CNY 6.01 | 21.04M |
| 2026-08-21 | CNY 6.22 | +1.14% | CNY 6.12 | CNY 6.33 | CNY 6.03 | 15.42M |
| 2026-08-20 | CNY 6.15 | +2.84% | CNY 6.00 | CNY 6.30 | CNY 5.99 | 19.68M |
| 2026-08-19 | CNY 5.98 | -6.12% | CNY 6.30 | CNY 6.33 | CNY 5.94 | 19.60M |
| 2026-08-18 | CNY 6.37 | -1.09% | CNY 6.40 | CNY 6.46 | CNY 6.30 | 13.48M |
| 2026-08-17 | CNY 6.44 | +3.04% | CNY 6.32 | CNY 6.45 | CNY 6.23 | 15.03M |
| 2026-08-14 | CNY 6.25 | 0.00% | CNY 6.25 | CNY 6.32 | CNY 6.13 | 14.68M |
| 2026-08-13 | CNY 6.25 | -3.55% | CNY 6.57 | CNY 6.57 | CNY 6.24 | 21.38M |
| 2026-08-12 | CNY 6.48 | +3.02% | CNY 6.34 | CNY 6.52 | CNY 6.28 | 18.42M |
| 2026-08-11 | CNY 6.29 | -0.32% | CNY 6.26 | CNY 6.37 | CNY 6.19 | 13.23M |
| 2026-08-10 | CNY 6.31 | +0.96% | CNY 6.28 | CNY 6.33 | CNY 6.17 | 15.06M |
| 2026-08-07 | CNY 6.25 | 0.00% | CNY 6.27 | CNY 6.33 | CNY 6.12 | 18.23M |
| 2026-08-06 | CNY 6.25 | -1.42% | CNY 6.27 | CNY 6.31 | CNY 6.14 | 19.54M |
| 2026-08-05 | CNY 6.34 | +3.43% | CNY 6.19 | CNY 6.44 | CNY 6.15 | 26.09M |
| 2026-08-04 | CNY 6.13 | +0.66% | CNY 6.10 | CNY 6.17 | CNY 6.00 | 19.71M |
| 2026-08-03 | CNY 6.09 | +4.46% | CNY 5.88 | CNY 6.10 | CNY 5.84 | 25.17M |
| 2026-07-31 | CNY 5.83 | +2.64% | CNY 5.72 | CNY 5.97 | CNY 5.72 | 24.89M |
| 2026-07-30 | CNY 5.68 | -1.39% | CNY 5.73 | CNY 5.85 | CNY 5.57 | 22.56M |
| 2026-07-29 | CNY 5.76 | +2.49% | CNY 5.65 | CNY 5.83 | CNY 5.48 | 23.98M |
| 2026-07-28 | CNY 5.62 | -1.06% | CNY 5.63 | CNY 5.82 | CNY 5.58 | 19.22M |
| 2026-07-27 | CNY 5.68 | +4.80% | CNY 5.48 | CNY 5.68 | CNY 5.37 | 18.21M |
| 2026-07-24 | CNY 5.42 | -4.41% | CNY 5.59 | CNY 5.65 | CNY 5.42 | 16.39M |
| 2026-07-23 | CNY 5.67 | +3.85% | CNY 5.46 | CNY 5.70 | CNY 5.43 | 23.99M |
| 2026-07-22 | CNY 5.46 | -1.27% | CNY 5.50 | CNY 5.63 | CNY 5.43 | 18.26M |
| 2026-07-21 | CNY 5.53 | +3.95% | CNY 5.35 | CNY 5.56 | CNY 5.00 | 34.92M |
| 2026-07-20 | CNY 5.32 | -3.97% | CNY 5.56 | CNY 5.71 | CNY 5.23 | 32.61M |
| 2026-07-17 | CNY 5.54 | -6.10% | CNY 5.90 | CNY 5.95 | CNY 5.50 | 26.53M |
| 2026-07-16 | CNY 5.90 | -1.01% | CNY 5.93 | CNY 6.10 | CNY 5.81 | 19.88M |
| 2026-07-15 | CNY 5.96 | -0.83% | CNY 6.01 | CNY 6.21 | CNY 5.92 | 21.78M |
| 2026-07-14 | CNY 6.01 | +1.52% | CNY 5.92 | CNY 6.03 | CNY 5.70 | 22.84M |
| 2026-07-13 | CNY 5.92 | -9.48% | CNY 6.49 | CNY 6.54 | CNY 5.91 | 31.25M |
| 2026-07-10 | CNY 6.54 | +0.15% | CNY 6.53 | CNY 6.82 | CNY 6.44 | 28.99M |
| 2026-07-09 | CNY 6.53 | +3.65% | CNY 6.36 | CNY 6.55 | CNY 6.12 | 31.08M |
| 2026-07-08 | CNY 6.30 | -5.41% | CNY 6.67 | CNY 6.68 | CNY 6.27 | 28.60M |
| 2026-07-07 | CNY 6.66 | -2.06% | CNY 6.80 | CNY 6.93 | CNY 6.54 | 21.52M |
| 2026-07-06 | CNY 6.80 | -4.09% | CNY 7.09 | CNY 7.21 | CNY 6.79 | 25.23M |
| 2026-07-03 | CNY 7.09 | -1.12% | CNY 7.15 | CNY 7.25 | CNY 7.01 | 24.69M |
| 2026-07-02 | CNY 7.17 | -5.16% | CNY 7.50 | CNY 7.56 | CNY 7.13 | 35.44M |
| 2026-07-01 | CNY 7.56 | +3.70% | CNY 7.35 | CNY 7.93 | CNY 7.06 | 42.94M |
| 2026-06-30 | CNY 7.29 | +3.40% | CNY 7.14 | CNY 7.63 | CNY 7.02 | 37.95M |
| 2026-06-29 | CNY 7.05 | -2.35% | CNY 7.19 | CNY 7.30 | CNY 6.92 | 28.68M |
| 2026-06-26 | CNY 7.22 | -1.90% | CNY 7.40 | CNY 7.52 | CNY 7.15 | 29.33M |
| 2026-06-25 | CNY 7.36 | -3.29% | CNY 7.56 | CNY 7.78 | CNY 7.32 | 27.68M |
| 2026-06-24 | CNY 7.61 | -0.52% | CNY 7.65 | CNY 7.65 | CNY 7.46 | 22.71M |
| 2026-06-23 | CNY 7.65 | -4.73% | CNY 8.00 | CNY 8.00 | CNY 7.61 | 25.89M |
| 2026-06-22 | CNY 8.03 | +1.26% | CNY 7.85 | CNY 8.07 | CNY 7.60 | 35.24M |
| 2026-06-18 | CNY 7.93 | -3.29% | CNY 8.20 | CNY 8.21 | CNY 7.90 | 29.12M |
| 2026-06-17 | CNY 8.20 | -2.15% | CNY 8.30 | CNY 8.56 | CNY 8.14 | 26.13M |
| 2026-06-16 | CNY 8.38 | +3.33% | CNY 8.11 | CNY 8.49 | CNY 7.91 | 37.60M |
| 2026-06-15 | CNY 8.11 | -0.12% | CNY 8.14 | CNY 8.31 | CNY 8.07 | 23.67M |
| 2026-06-12 | CNY 8.12 | -0.61% | CNY 8.36 | CNY 8.47 | CNY 8.09 | 28.64M |
| 2026-06-11 | CNY 8.17 | -0.85% | CNY 8.18 | CNY 8.35 | CNY 8.00 | 26.50M |
| 2026-06-10 | CNY 8.24 | -2.25% | CNY 8.30 | CNY 8.34 | CNY 7.99 | 27.86M |
| 2026-06-09 | CNY 8.43 | +2.31% | CNY 8.49 | CNY 8.49 | CNY 8.03 | 31.33M |
| 2026-06-08 | CNY 8.24 | -8.04% | CNY 8.69 | CNY 8.91 | CNY 8.16 | 43.07M |
| 2026-06-05 | CNY 8.96 | -3.34% | CNY 9.28 | CNY 9.59 | CNY 8.90 | 42.72M |
| 2026-06-04 | CNY 9.27 | +1.87% | CNY 9.00 | CNY 9.37 | CNY 8.88 | 28.01M |
| 2026-06-03 | CNY 9.10 | +1.45% | CNY 8.90 | CNY 9.35 | CNY 8.83 | 34.37M |
| 2026-06-02 | CNY 8.97 | -3.03% | CNY 9.28 | CNY 9.30 | CNY 8.64 | 37.13M |
| 2026-06-01 | CNY 9.25 | -1.39% | CNY 9.38 | CNY 10.05 | CNY 9.13 | 41.19M |
| 2026-05-29 | CNY 9.38 | -4.58% | CNY 9.86 | CNY 9.92 | CNY 9.28 | 31.98M |
| 2026-05-28 | CNY 9.83 | 0.00% | CNY 9.75 | CNY 9.94 | CNY 9.55 | 32.90M |
| 2026-05-27 | CNY 9.83 | -3.34% | CNY 10.21 | CNY 10.40 | CNY 9.69 | 40.24M |
| 2026-05-26 | CNY 10.17 | -5.13% | CNY 10.73 | CNY 10.73 | CNY 9.98 | 57.48M |