Sunward Intelligent Equipment Co., Ltd. (002097.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.66 | 5.83 | 5.63 | 5.82 | 5.82 | 15,081,350 |
| 25 Jul 2024 | 5.55 | 5.68 | 5.46 | 5.61 | 5.61 | 9,913,850 |
| 24 Jul 2024 | 5.62 | 5.69 | 5.54 | 5.55 | 5.55 | 10,995,030 |
| 23 Jul 2024 | 5.73 | 5.81 | 5.64 | 5.64 | 5.64 | 9,210,791 |
| 22 Jul 2024 | 5.72 | 5.78 | 5.68 | 5.73 | 5.73 | 8,875,100 |
| 19 Jul 2024 | 5.76 | 5.79 | 5.71 | 5.73 | 5.73 | 9,205,900 |
| 18 Jul 2024 | 5.67 | 5.81 | 5.58 | 5.79 | 5.79 | 11,919,650 |
| 17 Jul 2024 | 5.87 | 5.87 | 5.71 | 5.73 | 5.73 | 9,827,019 |
| 17 Jul 2024 | 0.05 Dividend | |||||
| 16 Jul 2024 | 5.84 | 5.90 | 5.79 | 5.89 | 5.84 | 8,604,145 |
| 15 Jul 2024 | 5.96 | 5.98 | 5.85 | 5.88 | 5.83 | 9,290,851 |
| 12 Jul 2024 | 5.95 | 6.04 | 5.92 | 5.96 | 5.91 | 11,266,700 |
| 11 Jul 2024 | 5.88 | 5.97 | 5.88 | 5.95 | 5.90 | 12,204,565 |
| 10 Jul 2024 | 5.80 | 5.91 | 5.76 | 5.80 | 5.75 | 9,199,964 |
| 09 Jul 2024 | 5.65 | 5.87 | 5.58 | 5.84 | 5.79 | 15,770,937 |
| 08 Jul 2024 | 5.88 | 5.89 | 5.66 | 5.67 | 5.62 | 11,725,748 |
| 05 Jul 2024 | 5.78 | 5.89 | 5.71 | 5.88 | 5.83 | 12,302,054 |
| 04 Jul 2024 | 5.95 | 6.00 | 5.75 | 5.79 | 5.74 | 15,537,200 |
| 03 Jul 2024 | 6.05 | 6.07 | 5.95 | 5.96 | 5.91 | 10,623,800 |
| 02 Jul 2024 | 6.08 | 6.11 | 6.03 | 6.05 | 6.00 | 11,466,114 |
| 01 Jul 2024 | 6.03 | 6.10 | 5.97 | 6.09 | 6.04 | 12,073,426 |
| 28 Jun 2024 | 5.98 | 6.12 | 5.94 | 6.03 | 5.98 | 15,344,926 |
| 27 Jun 2024 | 6.12 | 6.12 | 5.94 | 5.95 | 5.90 | 14,735,400 |
| 26 Jun 2024 | 6.00 | 6.15 | 5.92 | 6.15 | 6.10 | 17,642,139 |
| 25 Jun 2024 | 5.98 | 6.08 | 5.96 | 6.01 | 5.96 | 15,343,260 |
| 24 Jun 2024 | 6.20 | 6.24 | 5.95 | 5.98 | 5.93 | 21,208,950 |
| 21 Jun 2024 | 6.15 | 6.26 | 6.13 | 6.20 | 6.15 | 13,793,067 |
| 20 Jun 2024 | 6.40 | 6.40 | 6.11 | 6.14 | 6.09 | 25,006,373 |
| 19 Jun 2024 | 6.45 | 6.55 | 6.37 | 6.38 | 6.33 | 28,548,907 |
| 18 Jun 2024 | 6.19 | 6.45 | 6.19 | 6.42 | 6.37 | 27,608,007 |
| 17 Jun 2024 | 6.16 | 6.32 | 6.15 | 6.19 | 6.14 | 15,181,672 |
| 14 Jun 2024 | 6.22 | 6.24 | 6.14 | 6.22 | 6.17 | 13,277,657 |
| 13 Jun 2024 | 6.30 | 6.35 | 6.21 | 6.22 | 6.17 | 15,555,978 |
| 12 Jun 2024 | 6.20 | 6.38 | 6.15 | 6.34 | 6.29 | 20,373,587 |
| 11 Jun 2024 | 6.16 | 6.25 | 6.05 | 6.23 | 6.18 | 19,008,952 |
| 07 Jun 2024 | 6.14 | 6.25 | 6.08 | 6.22 | 6.17 | 21,997,371 |
| 06 Jun 2024 | 6.29 | 6.36 | 6.06 | 6.14 | 6.09 | 37,855,625 |
| 05 Jun 2024 | 6.57 | 6.58 | 6.34 | 6.35 | 6.30 | 26,642,700 |
| 04 Jun 2024 | 6.52 | 6.73 | 6.52 | 6.59 | 6.53 | 29,432,097 |
| 03 Jun 2024 | 6.68 | 6.69 | 6.43 | 6.50 | 6.44 | 24,860,311 |
| 31 May 2024 | 6.47 | 6.68 | 6.47 | 6.65 | 6.59 | 27,805,005 |
| 30 May 2024 | 6.48 | 6.54 | 6.42 | 6.46 | 6.41 | 18,762,275 |
| 29 May 2024 | 6.53 | 6.61 | 6.44 | 6.48 | 6.42 | 22,803,900 |
| 28 May 2024 | 6.68 | 6.73 | 6.53 | 6.55 | 6.49 | 28,357,914 |
| 27 May 2024 | 6.68 | 6.75 | 6.39 | 6.75 | 6.69 | 34,493,457 |
| 24 May 2024 | 6.93 | 6.94 | 6.65 | 6.69 | 6.63 | 38,357,862 |
| 23 May 2024 | 6.88 | 7.07 | 6.83 | 6.96 | 6.90 | 66,183,107 |
| 22 May 2024 | 6.78 | 6.91 | 6.66 | 6.78 | 6.72 | 56,450,598 |
| 21 May 2024 | 6.59 | 7.06 | 6.59 | 6.91 | 6.85 | 91,478,359 |
| 20 May 2024 | 8.12 | 8.25 | 7.32 | 7.32 | 7.26 | 102,131,059 |
| 17 May 2024 | 7.83 | 8.18 | 7.55 | 8.13 | 8.06 | 78,828,747 |
| 16 May 2024 | 7.68 | 7.99 | 7.68 | 7.72 | 7.65 | 42,126,460 |
| 15 May 2024 | 7.62 | 7.80 | 7.50 | 7.69 | 7.62 | 38,526,108 |
| 14 May 2024 | 7.56 | 7.67 | 7.48 | 7.64 | 7.58 | 31,401,146 |
| 13 May 2024 | 7.77 | 7.79 | 7.48 | 7.54 | 7.48 | 47,482,004 |
| 10 May 2024 | 8.20 | 8.21 | 7.86 | 7.90 | 7.83 | 47,777,259 |
| 09 May 2024 | 7.95 | 8.25 | 7.90 | 8.22 | 8.15 | 51,879,450 |
| 08 May 2024 | 8.13 | 8.30 | 7.92 | 8.01 | 7.94 | 51,151,751 |
| 07 May 2024 | 8.19 | 8.40 | 8.11 | 8.29 | 8.22 | 62,361,898 |
| 06 May 2024 | 8.15 | 8.29 | 8.10 | 8.20 | 8.13 | 54,284,144 |
| 30 Apr 2024 | 8.49 | 8.49 | 8.00 | 8.06 | 7.99 | 87,289,113 |
| 29 Apr 2024 | 8.45 | 8.61 | 8.32 | 8.49 | 8.42 | 102,696,137 |
| 26 Apr 2024 | 8.36 | 8.99 | 8.27 | 8.51 | 8.44 | 149,571,946 |
| 25 Apr 2024 | 8.19 | 8.55 | 8.00 | 8.37 | 8.30 | 142,306,201 |
| 24 Apr 2024 | 7.13 | 7.95 | 7.09 | 7.95 | 7.88 | 60,458,874 |
| 23 Apr 2024 | 7.44 | 7.54 | 7.18 | 7.23 | 7.17 | 54,059,279 |
| 22 Apr 2024 | 8.03 | 8.03 | 7.36 | 7.36 | 7.30 | 77,805,165 |
| 19 Apr 2024 | 7.60 | 8.19 | 7.51 | 8.03 | 7.96 | 100,078,006 |
| 18 Apr 2024 | 7.35 | 7.83 | 7.28 | 7.66 | 7.59 | 99,681,793 |
| 17 Apr 2024 | 6.68 | 7.21 | 6.68 | 7.21 | 7.15 | 61,929,643 |
| 16 Apr 2024 | 7.22 | 7.28 | 6.54 | 6.55 | 6.49 | 65,276,973 |
| 15 Apr 2024 | 7.37 | 7.51 | 6.98 | 7.23 | 7.17 | 55,471,457 |
| 12 Apr 2024 | 7.69 | 7.83 | 7.34 | 7.37 | 7.31 | 62,823,651 |
| 11 Apr 2024 | 7.91 | 8.01 | 7.63 | 7.78 | 7.71 | 66,151,643 |
| 10 Apr 2024 | 7.70 | 8.27 | 7.66 | 8.18 | 8.11 | 87,885,345 |
| 09 Apr 2024 | 7.89 | 8.04 | 7.67 | 7.77 | 7.70 | 61,432,889 |
| 08 Apr 2024 | 8.35 | 8.43 | 7.79 | 7.79 | 7.72 | 91,881,810 |
| 03 Apr 2024 | 8.49 | 8.87 | 8.33 | 8.38 | 8.31 | 122,436,766 |
| 02 Apr 2024 | 9.69 | 9.88 | 8.82 | 8.98 | 8.90 | 196,534,802 |
| 01 Apr 2024 | 8.52 | 9.35 | 8.46 | 9.35 | 9.27 | 130,881,657 |
| 29 Mar 2024 | 8.15 | 8.50 | 7.85 | 8.50 | 8.43 | 105,660,033 |
| 28 Mar 2024 | 7.78 | 8.29 | 7.76 | 8.29 | 8.22 | 153,566,896 |
| 27 Mar 2024 | 7.78 | 7.97 | 7.32 | 7.54 | 7.48 | 81,420,623 |
| 26 Mar 2024 | 7.49 | 8.07 | 7.43 | 7.93 | 7.86 | 81,136,480 |
| 25 Mar 2024 | 7.46 | 8.30 | 7.42 | 7.63 | 7.57 | 75,981,836 |
| 22 Mar 2024 | 7.84 | 7.86 | 7.47 | 7.58 | 7.52 | 70,195,955 |
| 21 Mar 2024 | 7.75 | 8.09 | 7.62 | 7.94 | 7.87 | 80,771,361 |
| 20 Mar 2024 | 7.74 | 7.94 | 7.69 | 7.79 | 7.72 | 49,638,635 |
| 19 Mar 2024 | 7.82 | 8.08 | 7.77 | 7.77 | 7.70 | 76,846,760 |
| 18 Mar 2024 | 7.60 | 7.90 | 7.60 | 7.88 | 7.81 | 84,909,530 |
| 15 Mar 2024 | 7.38 | 7.57 | 7.27 | 7.45 | 7.39 | 54,206,832 |
| 14 Mar 2024 | 7.51 | 7.64 | 7.25 | 7.38 | 7.32 | 66,735,929 |
| 13 Mar 2024 | 7.50 | 8.17 | 7.32 | 7.67 | 7.60 | 109,884,367 |
| 12 Mar 2024 | 7.22 | 7.92 | 7.18 | 7.68 | 7.61 | 109,693,518 |
| 11 Mar 2024 | 7.19 | 7.59 | 7.13 | 7.24 | 7.18 | 75,367,529 |
| 08 Mar 2024 | 7.09 | 7.30 | 6.95 | 7.20 | 7.14 | 51,122,271 |
| 07 Mar 2024 | 7.30 | 7.32 | 7.05 | 7.06 | 7.00 | 66,553,976 |
| 06 Mar 2024 | 6.80 | 7.46 | 6.73 | 7.33 | 7.27 | 98,308,412 |
| 05 Mar 2024 | 6.69 | 7.02 | 6.64 | 6.90 | 6.84 | 70,997,601 |
| 04 Mar 2024 | 6.76 | 6.86 | 6.64 | 6.75 | 6.69 | 41,418,822 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.