Shenzhen - Delayed Quote CNY

SUNWAY COMMUNICATION (300136.SZ)

21.89
+0.84
+(3.99%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 202520.6622.2621.2921.8921.8925,773,163
May 28, 202521.3821.4521.0121.0521.0510,263,174
May 27, 202521.7721.7721.1521.2921.2914,293,413
May 26, 202521.4822.1321.2721.6521.6520,921,603
May 23, 202522.1722.1821.8921.9221.9233,362,951
May 22, 202520.8122.1920.7521.9221.9246,061,131
May 21, 202520.9021.0620.7620.9020.9012,848,219
May 20, 202520.6020.9020.4420.8020.809,471,018
May 19, 202520.8020.8020.4220.6720.6710,598,880
May 16, 202520.6620.9820.6320.7820.788,519,380
May 15, 202521.2521.3420.7520.7920.7912,368,031
May 14, 202521.3821.5821.0021.3021.3016,006,087
May 13, 202521.9022.3021.3421.3621.3624,459,816
May 12, 202521.2821.6021.1721.5921.5919,091,722
May 9, 202521.2421.2420.6820.9020.9013,959,877
May 8, 202520.9221.2820.8621.1521.1515,543,460
May 7, 202520.9921.2520.7420.9120.9124,010,641
May 6, 202520.0620.7520.0520.7520.7521,521,984
Apr 30, 202519.7619.9919.6519.8919.8913,448,180
Apr 29, 202519.6419.9619.3719.7019.7016,961,775
Apr 28, 202520.1520.6520.0920.0920.0911,752,171
Apr 25, 202520.1720.5120.1220.2920.2915,425,608
Apr 24, 202520.2920.4219.8820.0820.0815,518,191
Apr 23, 202520.5020.7020.1620.3620.3620,855,991
Apr 22, 202520.3020.4520.0520.0720.0717,214,916
Apr 21, 202520.5620.5820.0920.4120.4128,504,699
Apr 18, 202519.3320.9619.2320.6320.6341,707,899
Apr 17, 202519.2819.6419.2819.3319.3310,550,700
Apr 16, 202519.6019.7319.0119.4919.4916,052,499
Apr 15, 202519.8220.0219.6119.7519.7513,456,600
Apr 14, 202520.5620.7619.9219.9519.9529,114,695
Apr 11, 202519.2019.9419.1719.5919.5924,292,837
Apr 10, 202519.5020.2119.4519.5619.5636,252,772
Apr 9, 202517.7718.9016.9818.7018.7037,210,407
Apr 8, 202518.3319.0417.7018.2018.2040,499,037
Apr 7, 202519.3320.6118.3318.3318.3345,436,927
Apr 3, 202523.6124.0022.8922.9122.9123,859,325
Apr 2, 202523.6024.1623.5023.8523.8517,076,261
Apr 1, 202523.8723.9323.5723.5823.5815,377,014
Mar 31, 202523.7023.8523.2223.7623.7617,974,022
Mar 28, 202524.3924.5723.7223.7423.7420,480,741
Mar 27, 202524.3524.8623.9024.4524.4523,759,300
Mar 26, 202524.5224.7424.4324.4624.4618,735,226
Mar 25, 202525.0525.1224.3824.5224.5223,890,728
Mar 24, 202525.3025.7624.5125.1225.1232,273,081
Mar 21, 202526.5026.7025.3025.3825.3845,054,650
Mar 20, 202527.5027.6026.7226.7726.7740,511,077
Mar 19, 202527.0028.1226.3527.4027.4083,979,721
Mar 18, 202525.8227.2725.7927.2627.2681,094,164
Mar 17, 202525.3226.1325.1225.8225.8231,233,059
Mar 14, 202524.4425.1924.4225.1825.1828,262,910
Mar 13, 202525.4425.4824.2724.4424.4437,013,700
Mar 12, 202525.4526.0625.0825.4025.4037,681,538
Mar 11, 202525.0225.4224.9225.2525.2524,711,273
Mar 10, 202525.9426.0425.2125.4725.4729,717,471
Mar 7, 202526.2926.8825.9026.0926.0941,544,900
Mar 6, 202526.1226.8025.9526.1126.1153,404,947
Mar 5, 202524.7926.1524.7025.7525.7536,072,046
Mar 4, 202524.6024.8724.5324.8124.8125,568,260
Mar 3, 202525.3625.6624.5624.8124.8129,862,736
Feb 28, 202526.4326.5325.2825.3525.3530,121,826
Feb 27, 202527.2727.3526.1526.6726.6739,739,094
Feb 26, 202526.5127.2026.3327.1127.1153,201,126
Feb 25, 202525.8226.8825.5826.4026.4048,114,834
Feb 24, 202526.4926.5725.9026.0926.0929,697,200
Feb 21, 202526.0426.7526.0026.4726.4741,111,743
Feb 20, 202525.4926.1325.4125.9525.9530,353,691
Feb 19, 202524.8025.4924.7425.4325.4319,587,720
Feb 18, 202525.6025.9324.6724.8024.8028,047,858
Feb 17, 202525.8826.1825.4125.7725.7729,922,932
Feb 14, 202526.0626.2525.6125.8625.8630,772,929
Feb 13, 202525.6026.8325.3426.1726.1756,855,224
Feb 12, 202525.0625.7724.9025.7425.7428,663,826
Feb 11, 202525.1025.2424.7925.1325.1318,007,752
Feb 10, 202525.2325.3725.0225.1225.1220,905,064
Feb 7, 202524.8825.4224.6925.0925.0928,761,565
Feb 6, 202523.8024.8723.8024.8624.8624,174,000
Feb 5, 202524.1824.3723.8623.9623.9615,426,741
Jan 27, 202524.9024.9323.9323.9323.9314,450,790
Jan 24, 202524.0024.7823.9624.7824.7819,739,776
Jan 23, 202524.3524.8824.0224.0224.0219,270,700
Jan 22, 202523.9424.3223.8223.9923.9912,656,624
Jan 21, 202524.0024.2823.7024.1424.1414,717,356
Jan 20, 202524.1924.2823.7723.9123.9113,876,985
Jan 17, 202523.5324.0823.5123.8923.8913,257,322
Jan 16, 202523.8623.9623.4423.7323.7316,267,662
Jan 15, 202523.7023.9523.5123.6623.6612,487,360
Jan 14, 202522.7023.9322.6023.9123.9122,362,947
Jan 13, 202522.1922.8021.9222.6122.6114,536,700
Jan 10, 202522.8023.1422.3522.3522.3515,304,352
Jan 9, 202522.7723.3822.6322.8822.8816,393,026
Jan 8, 202523.2423.3121.9022.9022.9025,007,408
Jan 7, 202523.0823.4322.8923.3723.3716,244,400
Jan 6, 202523.0123.5722.7923.0723.0718,226,185
Jan 3, 202523.8223.9822.9823.1123.1125,057,450
Jan 2, 202525.0725.2823.3623.7523.7537,922,805
Dec 31, 202426.7426.8625.4425.4425.4428,256,694
Dec 30, 202426.2827.1025.9526.7426.7429,955,266
Dec 27, 202426.7027.1226.3426.4526.4530,311,902
Dec 26, 202425.5826.8925.4626.7826.7834,423,901
Dec 25, 202425.9726.2225.4025.5525.5515,170,256
Dec 24, 202425.9826.1825.5026.1526.1516,142,252
Dec 23, 202426.7326.7925.6725.7025.7020,222,676
Dec 20, 202426.1927.0026.0126.6326.6325,671,944
Dec 19, 202425.1826.3625.0526.1726.1722,822,259
Dec 18, 202425.4025.8325.1625.5825.5813,521,661
Dec 17, 202425.5726.0325.2325.3025.3016,921,566
Dec 16, 202426.2326.2925.5125.6925.6920,661,585
Dec 13, 202426.8127.0326.1526.2526.2529,228,435
Dec 12, 202427.2027.4326.8527.0927.0929,730,420
Dec 11, 202426.2227.2826.2227.2627.2640,258,335
Dec 10, 202426.9827.1926.3226.3526.3544,727,526
Dec 9, 202425.9126.1225.5525.9525.9523,956,921
Dec 6, 202425.3526.1625.3326.1426.1432,866,972
Dec 5, 202425.0625.5425.0325.4125.4118,307,264
Dec 4, 202425.9026.0625.0925.2725.2731,592,204
Dec 3, 202425.9926.8025.6626.2026.2046,210,075
Dec 2, 202425.3626.1425.3526.1026.1035,884,017
Nov 29, 202425.0025.7724.6925.3225.3228,818,491
Nov 28, 202425.6625.7424.9825.1125.1130,901,527
Nov 27, 202424.9925.8324.0325.8025.8037,018,547
Nov 26, 202425.5025.9525.0725.2225.2225,836,040
Nov 25, 202425.4625.7424.7125.3125.3130,057,673
Nov 22, 202427.2527.4225.5525.6225.6241,402,100
Nov 21, 202427.6327.9326.8027.2627.2641,919,709
Nov 20, 202426.9027.9426.6527.7327.7350,953,404
Nov 19, 202426.2927.2526.0327.1527.1547,651,244
Nov 18, 202427.2427.5325.7626.0426.0457,642,254
Nov 15, 202428.2029.4927.5027.5327.5371,764,459
Nov 14, 202430.1932.0027.9228.0328.03103,051,652
Nov 13, 202429.3130.8829.3129.5729.5795,319,668
Nov 12, 202428.9030.4328.5629.0229.0287,551,737
Nov 11, 202429.6730.1028.6329.0229.02103,311,074
Nov 8, 202428.2031.4127.5129.2329.23136,418,740
Nov 7, 202424.6127.5024.5627.4027.40131,610,982
Nov 6, 202425.2025.3724.5924.8924.8967,606,692
Nov 5, 202424.1225.9924.0225.3725.3775,901,575
Nov 4, 202423.2024.5023.2024.1124.1151,208,990
Nov 1, 202424.3924.5122.8922.8922.8969,968,130
Oct 31, 202424.9025.2724.1224.7924.7956,635,151
Oct 30, 202424.3525.4724.3324.8224.8262,268,133
Oct 29, 202424.3325.7524.3324.8424.8485,040,516
Oct 28, 202424.0024.1223.5624.0724.0732,846,773
Oct 25, 202424.0024.3323.8123.9123.9131,601,219
Oct 24, 202423.8324.1123.4723.8023.8030,585,397
Oct 23, 202424.3224.9623.9124.0824.0846,868,206
Oct 22, 202424.7125.1424.1024.3924.3949,310,666
Oct 21, 202424.4625.5524.4624.6824.6868,357,006
Oct 18, 202423.3725.3023.2324.4424.4467,990,103
Oct 17, 202423.3124.3323.2723.4923.4950,605,735
Oct 16, 202422.6023.7122.5223.1323.1339,574,645
Oct 15, 202423.5125.1023.1123.4523.4577,093,286
Oct 14, 202422.3023.4121.7723.3023.3046,196,896
Oct 11, 202423.1723.4521.6822.1022.1045,623,893
Oct 10, 202423.7524.5423.1823.2523.2548,124,019
Oct 9, 202426.0026.2023.3923.5023.5091,746,848
Oct 8, 202427.4827.6024.3627.6027.60121,712,310
Sep 30, 202420.7523.3920.3823.2023.2080,644,856
Sep 27, 202419.0020.1818.8819.9219.9247,737,428
Sep 26, 202418.2418.7518.1118.7418.7427,510,269
Sep 25, 202418.5018.7918.1818.2718.2729,639,794
Sep 24, 202418.0118.4017.6718.3918.3923,072,334
Sep 23, 202418.1718.3717.8317.8817.8814,135,420
Sep 20, 202417.9418.2717.9218.1418.1419,124,700
Sep 19, 202417.8418.0917.5817.9817.9817,353,400
Sep 18, 202417.4717.7417.1617.6817.6812,371,712
Sep 13, 202417.4117.6817.3617.4217.4211,908,307
Sep 12, 202417.5517.7217.4417.4417.4410,432,913
Sep 11, 202417.4417.6117.3317.4917.499,287,632
Sep 10, 202417.3417.7116.9717.6017.6017,000,109
Sep 9, 202417.3117.4917.1717.3317.3312,108,324
Sep 6, 202418.0118.0617.2717.3717.3721,756,900
Sep 5, 202417.8718.1517.8217.9517.9512,077,319
Sep 4, 202418.1018.1017.7317.8717.8717,765,100
Sep 3, 202417.9918.4417.9818.2918.2920,456,981
Sep 2, 202418.5218.5517.9417.9717.9725,374,400
Aug 30, 202417.7818.9817.7218.5418.5443,869,224
Aug 29, 202417.2017.9916.7817.8217.8224,680,107
Aug 28, 202417.3117.5517.2217.3817.3810,934,231
Aug 27, 202418.0218.0417.2717.3417.3419,336,600
Aug 26, 202417.8918.3517.4718.1018.1019,978,154
Aug 23, 202417.6717.9817.3017.8017.8019,378,300
Aug 22, 202418.0118.2017.5817.7617.7626,392,553
Aug 21, 202417.4618.9517.4418.2418.2438,799,538
Aug 20, 202417.8017.9517.4517.5617.5612,226,636
Aug 19, 202417.7318.1517.6317.8417.8413,002,532
Aug 16, 202417.7618.1017.7517.8917.8917,841,766
Aug 15, 202417.5518.0917.4217.7317.7317,052,545
Aug 14, 202417.6017.8917.4117.6417.6414,893,510
Aug 13, 202417.4317.6617.2417.5617.569,753,879
Aug 12, 202417.4917.6917.3017.4317.4310,517,660
Aug 9, 202417.7017.9217.5517.5817.5815,081,836
Aug 8, 202417.5117.7117.2217.5117.5114,485,700
Aug 7, 202417.3917.9317.2717.6617.6622,999,048
Aug 6, 202417.5817.7817.0217.3617.3622,769,982
Aug 5, 202418.3118.4517.2017.2417.2443,106,988
Aug 2, 202419.1519.3818.6518.7218.7226,843,314
Aug 1, 202419.5219.6719.2119.3819.3827,754,637
Jul 31, 202418.8419.5618.8219.4919.4932,364,099
Jul 30, 202418.6919.0818.3318.9618.9621,102,571
Jul 29, 202418.7819.1818.5918.8518.8522,151,000
Jul 26, 202418.3918.9818.3018.8518.8524,584,499
Jul 25, 202418.7718.9118.1618.3318.3328,376,122
Jul 24, 202419.0419.4918.8218.9318.9324,144,700
Jul 23, 202419.8019.8119.0819.1119.1126,044,605
Jul 22, 202419.4919.9819.4419.8319.8327,798,519
Jul 19, 202419.4120.0519.4019.6019.6035,601,612
Jul 18, 202419.7020.0518.8819.5519.5546,714,971
Jul 17, 202420.8020.9320.1020.1520.1545,649,711
Jul 16, 202420.4021.3220.1121.1721.1776,159,738
Jul 15, 202420.5820.6520.0020.2820.2836,880,120
Jul 12, 202420.9721.0320.4520.7020.7043,991,341
Jul 11, 202421.3421.5220.6421.2821.2872,078,201
Jul 10, 202420.7821.3020.6021.1021.1070,195,239
Jul 9, 202418.2721.6018.2021.2021.20105,577,261
Jul 8, 202418.5118.6818.1518.2518.2521,365,582
Jul 5, 202418.3818.8017.9618.6218.6225,373,019
Jul 4, 202418.9419.2318.3518.3818.3827,955,486
Jul 3, 202419.0919.4718.8018.8718.8728,070,868
Jul 2, 202419.7819.7919.0319.1219.1226,096,901
Jul 1, 202419.6020.0519.1019.7119.7143,278,657
Jun 28, 202417.9319.7017.9019.5819.5861,587,387
Jun 27, 202417.8818.6017.8217.9617.9622,162,000
Jun 26, 202417.4118.0617.1418.0218.0217,225,259
Jun 25, 202418.2018.3017.2417.4017.4020,688,747
Jun 24, 202418.7718.9218.1418.1718.1717,334,500
Jun 21, 202418.6319.0618.5218.7818.7815,030,770
Jun 20, 202419.1319.3518.8018.8518.8517,558,109
Jun 19, 202419.3719.4619.1319.2019.2018,107,737
Jun 18, 202418.9119.4918.9119.3619.3631,629,305
Jun 17, 202418.1319.2918.0719.0319.0340,472,547
Jun 14, 2024 0.1 Dividend
Jun 14, 202417.9618.2717.8618.2218.2217,836,353
Jun 13, 202418.1618.4718.0618.1318.0317,518,960
Jun 12, 202417.9418.6417.9418.1018.0024,339,515
Jun 11, 202417.4517.8917.2317.8317.7312,390,402
Jun 7, 202417.9918.1117.4717.6217.5215,084,912
Jun 6, 202418.3018.5617.7917.8417.7418,459,289
Jun 5, 202418.1618.5818.1618.2418.1414,122,461
Jun 4, 202418.3418.3717.8818.2818.1816,079,801
Jun 3, 202418.5018.7918.2318.4118.3120,204,818
May 31, 202417.9318.6317.8918.3018.2023,359,015
May 30, 202417.6918.1817.4117.8917.7914,945,216
May 29, 202417.8018.2317.6417.7317.6311,185,543

Related Tickers

002475.SZ Luxshare Precision Industry Co., Ltd.
31.41
+3.36%
 
6088.HK FIT Hon Teng Limited
2.140
+5.94%
 
3533.TW Lotes Co., Ltd
1,315.00
-0.38%
 
2317.TW Hon Hai Precision Industry Co., Ltd.
156.00
+2.63%