Sanwei Holding Group Co., Ltd Class A 603033
SSE · China · Producer Manufacturing
CNY 7.71+0.07 (+0.92%)
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 7.71 | +0.92% | CNY 7.64 | CNY 7.82 | CNY 7.61 | 5.50M |
| 2026-09-29 | CNY 7.64 | +1.46% | CNY 7.59 | CNY 7.71 | CNY 7.50 | 5.04M |
| 2026-09-28 | CNY 7.53 | -4.32% | CNY 7.88 | CNY 7.91 | CNY 7.45 | 7.51M |
| 2026-09-24 | CNY 7.87 | +0.38% | CNY 7.68 | CNY 7.97 | CNY 7.68 | 6.53M |
| 2026-09-23 | CNY 7.84 | -1.13% | CNY 7.83 | CNY 8.07 | CNY 7.80 | 6.92M |
| 2026-09-22 | CNY 7.93 | +0.51% | CNY 7.85 | CNY 8.00 | CNY 7.78 | 12.33M |
| 2026-09-21 | CNY 7.89 | +7.79% | CNY 7.33 | CNY 7.93 | CNY 7.33 | 19.03M |
| 2026-09-18 | CNY 7.32 | +0.55% | CNY 7.28 | CNY 7.50 | CNY 7.21 | 7.61M |
| 2026-09-17 | CNY 7.28 | +1.11% | CNY 7.16 | CNY 7.29 | CNY 7.04 | 5.46M |
| 2026-09-16 | CNY 7.20 | +3.45% | CNY 6.95 | CNY 7.24 | CNY 6.87 | 8.23M |
| 2026-09-15 | CNY 6.96 | -1.97% | CNY 7.12 | CNY 7.12 | CNY 6.96 | 3.91M |
| 2026-09-14 | CNY 7.10 | +1.14% | CNY 7.00 | CNY 7.13 | CNY 6.97 | 5.14M |
| 2026-09-11 | CNY 7.02 | -3.70% | CNY 7.28 | CNY 7.28 | CNY 6.98 | 8.17M |
| 2026-09-10 | CNY 7.29 | -0.27% | CNY 7.25 | CNY 7.39 | CNY 7.15 | 7.19M |
| 2026-09-09 | CNY 7.31 | +0.55% | CNY 7.24 | CNY 7.36 | CNY 7.22 | 6.07M |
| 2026-09-08 | CNY 7.27 | -0.68% | CNY 7.32 | CNY 7.40 | CNY 7.22 | 9.67M |
| 2026-09-07 | CNY 7.32 | -1.35% | CNY 7.45 | CNY 7.49 | CNY 7.31 | 4.58M |
| 2026-09-04 | CNY 7.42 | -1.72% | CNY 7.55 | CNY 7.61 | CNY 7.38 | 5.80M |
| 2026-09-03 | CNY 7.55 | -1.69% | CNY 7.68 | CNY 7.73 | CNY 7.51 | 3.60M |
| 2026-09-02 | CNY 7.68 | +0.52% | CNY 7.52 | CNY 7.69 | CNY 7.50 | 6.06M |
| 2026-09-01 | CNY 7.64 | +0.53% | CNY 7.49 | CNY 7.68 | CNY 7.46 | 6.44M |
| 2026-08-31 | CNY 7.60 | +0.40% | CNY 7.50 | CNY 7.67 | CNY 7.48 | 6.47M |
| 2026-08-28 | CNY 7.57 | -0.92% | CNY 7.69 | CNY 8.30 | CNY 7.55 | 10.12M |
| 2026-08-27 | CNY 7.64 | +3.10% | CNY 7.39 | CNY 7.72 | CNY 7.32 | 9.12M |
| 2026-08-26 | CNY 7.41 | +0.54% | CNY 7.31 | CNY 7.44 | CNY 7.31 | 4.42M |
| 2026-08-25 | CNY 7.37 | -0.27% | CNY 7.35 | CNY 7.44 | CNY 7.24 | 6.41M |
| 2026-08-24 | CNY 7.39 | -2.51% | CNY 7.53 | CNY 7.92 | CNY 7.36 | 7.85M |
| 2026-08-21 | CNY 7.58 | +1.20% | CNY 7.65 | CNY 7.71 | CNY 7.39 | 5.89M |
| 2026-08-20 | CNY 7.49 | +1.49% | CNY 7.40 | CNY 7.53 | CNY 7.36 | 4.66M |
| 2026-08-19 | CNY 7.38 | -3.53% | CNY 7.59 | CNY 7.70 | CNY 7.33 | 7.82M |
| 2026-08-18 | CNY 7.65 | -2.42% | CNY 7.83 | CNY 7.88 | CNY 7.61 | 6.54M |
| 2026-08-17 | CNY 7.84 | -0.38% | CNY 7.89 | CNY 8.04 | CNY 7.71 | 7.90M |
| 2026-08-14 | CNY 7.87 | +1.68% | CNY 7.80 | CNY 8.10 | CNY 7.61 | 9.49M |
| 2026-08-13 | CNY 7.74 | -2.03% | CNY 7.90 | CNY 7.95 | CNY 7.71 | 7.04M |
| 2026-08-12 | CNY 7.90 | -0.50% | CNY 7.90 | CNY 7.98 | CNY 7.90 | 4.02M |
| 2026-08-11 | CNY 7.94 | -0.63% | CNY 7.99 | CNY 8.03 | CNY 7.85 | 4.99M |
| 2026-08-10 | CNY 7.99 | +1.27% | CNY 7.89 | CNY 7.99 | CNY 7.80 | 4.88M |
| 2026-08-07 | CNY 7.89 | -0.88% | CNY 8.03 | CNY 8.04 | CNY 7.81 | 5.97M |
| 2026-08-06 | CNY 7.96 | +1.02% | CNY 7.88 | CNY 8.05 | CNY 7.80 | 7.19M |
| 2026-08-05 | CNY 7.88 | +2.20% | CNY 7.73 | CNY 7.95 | CNY 7.69 | 7.35M |
| 2026-08-04 | CNY 7.71 | +0.78% | CNY 7.64 | CNY 7.80 | CNY 7.63 | 6.94M |
| 2026-08-03 | CNY 7.65 | +2.55% | CNY 7.50 | CNY 7.66 | CNY 7.38 | 8.87M |
| 2026-07-31 | CNY 7.46 | +1.36% | CNY 7.41 | CNY 7.53 | CNY 7.36 | 7.45M |
| 2026-07-30 | CNY 7.36 | -4.54% | CNY 7.75 | CNY 7.78 | CNY 7.29 | 11.63M |
| 2026-07-29 | CNY 7.71 | +1.85% | CNY 7.60 | CNY 7.76 | CNY 7.50 | 8.53M |
| 2026-07-28 | CNY 7.57 | +1.07% | CNY 7.43 | CNY 7.64 | CNY 7.40 | 5.13M |
| 2026-07-27 | CNY 7.49 | +1.35% | CNY 7.38 | CNY 7.51 | CNY 7.29 | 4.74M |
| 2026-07-24 | CNY 7.39 | -0.67% | CNY 7.46 | CNY 7.60 | CNY 7.38 | 4.95M |
| 2026-07-23 | CNY 7.44 | +0.13% | CNY 7.46 | CNY 7.55 | CNY 7.38 | 4.80M |
| 2026-07-22 | CNY 7.43 | -3.26% | CNY 7.00 | CNY 7.69 | CNY 7.00 | 9.28M |
| 2026-07-21 | CNY 7.68 | +0.39% | CNY 7.66 | CNY 7.90 | CNY 7.57 | 9.87M |
| 2026-07-20 | CNY 7.65 | -6.59% | CNY 8.22 | CNY 8.31 | CNY 7.53 | 13.34M |
| 2026-07-17 | CNY 8.19 | -2.27% | CNY 8.38 | CNY 8.54 | CNY 8.14 | 8.63M |
| 2026-07-16 | CNY 8.38 | +1.33% | CNY 8.50 | CNY 8.50 | CNY 8.15 | 7.32M |
| 2026-07-15 | CNY 8.27 | +1.85% | CNY 8.05 | CNY 8.40 | CNY 8.05 | 6.77M |
| 2026-07-14 | CNY 8.12 | -0.73% | CNY 8.18 | CNY 8.31 | CNY 8.03 | 8.32M |
| 2026-07-13 | CNY 8.18 | -1.45% | CNY 8.35 | CNY 8.60 | CNY 8.06 | 12.42M |
| 2026-07-10 | CNY 8.30 | -2.01% | CNY 8.47 | CNY 8.57 | CNY 8.27 | 11.72M |
| 2026-07-09 | CNY 8.47 | +0.24% | CNY 8.53 | CNY 8.53 | CNY 8.18 | 12.71M |
| 2026-07-08 | CNY 8.45 | -8.05% | CNY 9.07 | CNY 9.35 | CNY 8.44 | 25.03M |
| 2026-07-07 | CNY 9.19 | -9.99% | CNY 10.35 | CNY 10.35 | CNY 9.19 | 27.46M |
| 2026-07-06 | CNY 10.21 | +2.61% | CNY 10.14 | CNY 10.95 | CNY 10.01 | 47.99M |
| 2026-07-03 | CNY 9.95 | -4.33% | CNY 10.44 | CNY 10.73 | CNY 9.87 | 24.22M |
| 2026-07-02 | CNY 10.40 | +4.10% | CNY 10.10 | CNY 10.99 | CNY 10.03 | 40.89M |
| 2026-07-01 | CNY 9.99 | -0.50% | CNY 9.88 | CNY 10.14 | CNY 9.49 | 22.79M |
| 2026-06-30 | CNY 10.04 | +9.97% | CNY 9.20 | CNY 10.04 | CNY 9.20 | 13.08M |
| 2026-06-29 | CNY 9.13 | +10.00% | CNY 8.40 | CNY 9.13 | CNY 8.31 | 13.80M |
| 2026-06-26 | CNY 8.30 | -5.36% | CNY 8.74 | CNY 8.92 | CNY 8.25 | 11.54M |
| 2026-06-25 | CNY 8.77 | -2.99% | CNY 9.09 | CNY 9.10 | CNY 8.64 | 9.31M |
| 2026-06-24 | CNY 9.04 | -1.74% | CNY 9.21 | CNY 9.28 | CNY 8.95 | 6.30M |
| 2026-06-23 | CNY 9.20 | +2.00% | CNY 8.95 | CNY 9.25 | CNY 8.91 | 6.97M |
| 2026-06-22 | CNY 9.02 | -0.44% | CNY 8.94 | CNY 9.12 | CNY 8.55 | 10.02M |
| 2026-06-18 | CNY 9.06 | -2.79% | CNY 9.32 | CNY 9.45 | CNY 9.04 | 7.94M |
| 2026-06-17 | CNY 9.32 | -1.06% | CNY 9.41 | CNY 9.47 | CNY 9.30 | 5.98M |
| 2026-06-16 | CNY 9.42 | +0.64% | CNY 9.35 | CNY 9.50 | CNY 9.12 | 9.21M |
| 2026-06-15 | CNY 9.36 | -0.74% | CNY 9.43 | CNY 9.56 | CNY 9.28 | 8.29M |
| 2026-06-12 | CNY 9.43 | -0.53% | CNY 9.50 | CNY 9.75 | CNY 9.25 | 9.54M |
| 2026-06-11 | CNY 9.48 | -8.85% | CNY 10.39 | CNY 10.51 | CNY 9.37 | 16.84M |
| 2026-06-10 | CNY 10.40 | +2.97% | CNY 10.15 | CNY 10.53 | CNY 10.00 | 12.65M |
| 2026-06-09 | CNY 10.10 | +2.02% | CNY 9.99 | CNY 10.16 | CNY 9.75 | 9.17M |
| 2026-06-08 | CNY 9.90 | -1.00% | CNY 10.01 | CNY 10.21 | CNY 9.76 | 11.54M |
| 2026-06-05 | CNY 10.00 | -0.70% | CNY 10.10 | CNY 10.37 | CNY 9.82 | 10.17M |
| 2026-06-04 | CNY 10.07 | +2.13% | CNY 9.86 | CNY 10.10 | CNY 9.53 | 8.74M |
| 2026-06-03 | CNY 9.86 | -1.40% | CNY 10.00 | CNY 10.00 | CNY 9.81 | 4.16M |
| 2026-06-02 | CNY 10.00 | -0.79% | CNY 10.15 | CNY 10.16 | CNY 9.89 | 5.75M |
| 2026-06-01 | CNY 10.08 | -2.23% | CNY 10.25 | CNY 10.30 | CNY 10.06 | 6.46M |
| 2026-05-29 | CNY 10.31 | -1.43% | CNY 10.39 | CNY 10.83 | CNY 10.11 | 10.93M |
| 2026-05-28 | CNY 10.46 | -0.57% | CNY 10.30 | CNY 10.72 | CNY 10.16 | 9.34M |
| 2026-05-27 | CNY 10.52 | -2.41% | CNY 10.70 | CNY 10.94 | CNY 10.25 | 9.52M |
| 2026-05-26 | CNY 10.78 | -0.83% | CNY 10.86 | CNY 11.13 | CNY 10.69 | 6.76M |