Shenzhen Sunway Communication Co., Ltd. (300136.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 19.09 | 19.13 | 18.57 | 18.70 | 18.70 | 15,462,970 |
| 09 May 2024 | 18.99 | 19.22 | 18.95 | 19.06 | 19.06 | 18,343,706 |
| 08 May 2024 | 19.54 | 19.61 | 18.90 | 18.99 | 18.99 | 25,841,448 |
| 07 May 2024 | 19.30 | 20.07 | 18.92 | 19.76 | 19.76 | 43,214,156 |
| 06 May 2024 | 18.98 | 19.48 | 18.89 | 19.30 | 19.30 | 29,524,798 |
| 30 Apr 2024 | 18.85 | 19.04 | 18.52 | 18.67 | 18.67 | 18,175,808 |
| 29 Apr 2024 | 18.65 | 19.06 | 18.60 | 18.85 | 18.85 | 26,638,992 |
| 26 Apr 2024 | 18.13 | 18.78 | 18.05 | 18.66 | 18.66 | 25,871,497 |
| 25 Apr 2024 | 18.10 | 18.36 | 17.84 | 18.13 | 18.13 | 19,046,800 |
| 24 Apr 2024 | 17.28 | 18.14 | 17.23 | 18.14 | 18.14 | 28,411,949 |
| 23 Apr 2024 | 17.30 | 17.58 | 17.00 | 17.17 | 17.17 | 17,673,817 |
| 22 Apr 2024 | 17.26 | 17.54 | 16.83 | 17.28 | 17.28 | 23,358,663 |
| 19 Apr 2024 | 18.40 | 18.56 | 17.53 | 17.63 | 17.63 | 39,419,612 |
| 18 Apr 2024 | 18.02 | 19.31 | 17.91 | 18.79 | 18.79 | 38,252,464 |
| 17 Apr 2024 | 17.29 | 18.25 | 17.25 | 18.20 | 18.20 | 25,960,015 |
| 16 Apr 2024 | 17.85 | 18.11 | 16.86 | 16.91 | 16.91 | 29,096,694 |
| 15 Apr 2024 | 18.08 | 18.77 | 17.82 | 18.11 | 18.11 | 26,387,522 |
| 12 Apr 2024 | 17.87 | 18.72 | 17.86 | 18.27 | 18.27 | 27,184,936 |
| 11 Apr 2024 | 18.00 | 18.28 | 17.79 | 17.85 | 17.85 | 14,214,925 |
| 10 Apr 2024 | 18.57 | 18.58 | 17.79 | 18.03 | 18.03 | 19,901,488 |
| 09 Apr 2024 | 18.47 | 18.69 | 18.31 | 18.61 | 18.61 | 16,465,663 |
| 08 Apr 2024 | 19.00 | 19.06 | 18.43 | 18.44 | 18.44 | 17,974,647 |
| 03 Apr 2024 | 19.60 | 19.65 | 18.99 | 19.10 | 19.10 | 18,464,127 |
| 02 Apr 2024 | 19.99 | 20.05 | 19.48 | 19.66 | 19.66 | 23,031,781 |
| 01 Apr 2024 | 20.28 | 20.37 | 19.86 | 20.14 | 20.14 | 32,498,073 |
| 29 Mar 2024 | 19.12 | 19.13 | 18.68 | 20.16 | 20.16 | 9,995,076 |
| 28 Mar 2024 | 18.39 | 19.30 | 18.39 | 18.95 | 18.95 | 27,431,119 |
| 27 Mar 2024 | 19.83 | 19.84 | 18.36 | 18.39 | 18.39 | 34,295,235 |
| 26 Mar 2024 | 20.06 | 20.62 | 19.65 | 19.83 | 19.83 | 32,441,093 |
| 25 Mar 2024 | 20.91 | 21.28 | 20.35 | 20.36 | 20.36 | 30,917,967 |
| 22 Mar 2024 | 21.12 | 21.41 | 20.83 | 21.00 | 21.00 | 30,809,725 |
| 21 Mar 2024 | 21.63 | 21.95 | 21.13 | 21.22 | 21.22 | 34,015,108 |
| 20 Mar 2024 | 21.48 | 21.73 | 21.25 | 21.46 | 21.46 | 33,479,458 |
| 19 Mar 2024 | 21.66 | 22.00 | 21.45 | 21.52 | 21.52 | 45,179,979 |
| 18 Mar 2024 | 21.12 | 21.82 | 21.10 | 21.79 | 21.79 | 54,780,265 |
| 15 Mar 2024 | 20.83 | 22.32 | 20.40 | 21.61 | 21.61 | 64,048,832 |
| 14 Mar 2024 | 21.11 | 21.12 | 20.44 | 20.70 | 20.70 | 39,946,887 |
| 13 Mar 2024 | 20.90 | 22.20 | 20.71 | 21.47 | 21.47 | 61,357,158 |
| 12 Mar 2024 | 21.22 | 21.40 | 20.75 | 20.96 | 20.96 | 35,940,167 |
| 11 Mar 2024 | 21.60 | 21.60 | 20.82 | 21.39 | 21.39 | 52,502,142 |
| 08 Mar 2024 | 19.73 | 21.90 | 19.47 | 21.84 | 21.84 | 59,212,977 |
| 07 Mar 2024 | 20.02 | 20.60 | 19.68 | 19.68 | 19.68 | 22,422,323 |
| 06 Mar 2024 | 20.10 | 20.45 | 19.63 | 20.11 | 20.11 | 21,132,248 |
| 05 Mar 2024 | 20.26 | 20.58 | 19.86 | 20.19 | 20.19 | 30,417,130 |
| 04 Mar 2024 | 20.92 | 20.92 | 20.10 | 20.58 | 20.58 | 34,307,751 |
| 01 Mar 2024 | 19.98 | 20.58 | 19.88 | 20.44 | 20.44 | 32,233,230 |
| 29 Feb 2024 | 18.75 | 20.12 | 18.71 | 20.09 | 20.09 | 30,767,138 |
| 28 Feb 2024 | 20.38 | 20.48 | 18.92 | 18.95 | 18.95 | 35,736,217 |
| 27 Feb 2024 | 19.27 | 20.40 | 19.08 | 20.29 | 20.29 | 36,429,692 |
| 26 Feb 2024 | 19.35 | 19.55 | 19.05 | 19.18 | 19.18 | 25,220,900 |
| 23 Feb 2024 | 19.10 | 19.65 | 18.83 | 19.55 | 19.55 | 23,560,530 |
| 22 Feb 2024 | 18.59 | 19.00 | 18.53 | 18.97 | 18.97 | 19,178,123 |
| 21 Feb 2024 | 18.30 | 19.00 | 18.19 | 18.48 | 18.48 | 20,497,365 |
| 20 Feb 2024 | 18.21 | 18.97 | 17.90 | 18.61 | 18.61 | 21,893,951 |
| 19 Feb 2024 | 18.87 | 18.87 | 17.82 | 18.37 | 18.37 | 29,547,418 |
| 08 Feb 2024 | 18.03 | 19.59 | 18.01 | 18.47 | 18.47 | 35,928,740 |
| 07 Feb 2024 | 16.14 | 17.98 | 16.14 | 17.94 | 17.94 | 40,318,643 |
| 06 Feb 2024 | 14.70 | 16.45 | 14.52 | 16.23 | 16.23 | 27,961,235 |
| 05 Feb 2024 | 15.62 | 15.77 | 14.45 | 14.83 | 14.83 | 31,596,268 |
| 02 Feb 2024 | 16.57 | 16.85 | 15.15 | 15.72 | 15.72 | 27,513,789 |
| 01 Feb 2024 | 16.65 | 17.09 | 16.34 | 16.56 | 16.56 | 17,182,055 |
| 31 Jan 2024 | 17.36 | 17.55 | 16.69 | 16.74 | 16.74 | 19,147,020 |
| 30 Jan 2024 | 18.00 | 18.26 | 17.36 | 17.40 | 17.40 | 13,229,650 |
| 29 Jan 2024 | 18.67 | 18.76 | 17.90 | 18.07 | 18.07 | 20,583,940 |
| 26 Jan 2024 | 19.19 | 19.26 | 18.55 | 18.59 | 18.59 | 19,307,007 |
| 25 Jan 2024 | 18.87 | 19.50 | 18.67 | 19.30 | 19.30 | 19,357,443 |
| 24 Jan 2024 | 18.86 | 19.08 | 18.18 | 18.84 | 18.84 | 16,660,780 |
| 23 Jan 2024 | 18.73 | 18.97 | 18.45 | 18.78 | 18.78 | 17,440,230 |
| 22 Jan 2024 | 19.85 | 20.09 | 18.69 | 18.70 | 18.70 | 17,688,235 |
| 19 Jan 2024 | 20.12 | 20.27 | 19.83 | 19.84 | 19.84 | 12,592,957 |
| 18 Jan 2024 | 19.88 | 20.21 | 19.44 | 20.15 | 20.15 | 21,771,500 |
| 17 Jan 2024 | 20.58 | 20.68 | 20.17 | 20.18 | 20.18 | 10,476,198 |
| 16 Jan 2024 | 20.70 | 20.77 | 20.25 | 20.55 | 20.55 | 12,017,014 |
| 15 Jan 2024 | 20.80 | 20.93 | 20.50 | 20.62 | 20.62 | 11,499,959 |
| 12 Jan 2024 | 21.00 | 21.18 | 20.79 | 20.91 | 20.91 | 11,827,416 |
| 11 Jan 2024 | 20.47 | 21.27 | 20.30 | 21.05 | 21.05 | 15,949,051 |
| 10 Jan 2024 | 20.80 | 20.92 | 20.38 | 20.44 | 20.44 | 11,862,569 |
| 09 Jan 2024 | 20.99 | 21.45 | 20.76 | 20.98 | 20.98 | 16,443,852 |
| 08 Jan 2024 | 21.42 | 21.65 | 20.86 | 20.86 | 20.86 | 15,230,687 |
| 05 Jan 2024 | 21.85 | 22.15 | 21.40 | 21.55 | 21.55 | 13,512,922 |
| 04 Jan 2024 | 22.10 | 22.33 | 21.67 | 21.88 | 21.88 | 16,851,647 |
| 03 Jan 2024 | 22.77 | 22.98 | 21.90 | 22.26 | 22.26 | 22,179,769 |
| 02 Jan 2024 | 23.61 | 23.83 | 22.71 | 22.80 | 22.80 | 29,267,488 |
| 29 Dec 2023 | 22.28 | 23.70 | 22.22 | 23.60 | 23.60 | 35,823,350 |
| 28 Dec 2023 | 21.98 | 22.52 | 21.80 | 22.28 | 22.28 | 17,342,777 |
| 27 Dec 2023 | 21.30 | 22.09 | 21.02 | 22.06 | 22.06 | 24,635,288 |
| 26 Dec 2023 | 22.35 | 22.46 | 21.28 | 21.38 | 21.38 | 24,226,718 |
| 25 Dec 2023 | 21.95 | 22.85 | 21.91 | 22.35 | 22.35 | 14,892,202 |
| 22 Dec 2023 | 22.37 | 22.63 | 21.99 | 22.05 | 22.05 | 14,396,120 |
| 21 Dec 2023 | 22.00 | 22.51 | 21.85 | 22.38 | 22.38 | 19,591,543 |
| 20 Dec 2023 | 22.96 | 23.18 | 22.42 | 22.44 | 22.44 | 20,830,739 |
| 19 Dec 2023 | 22.47 | 22.90 | 22.33 | 22.62 | 22.62 | 10,956,287 |
| 18 Dec 2023 | 22.75 | 22.83 | 22.40 | 22.52 | 22.52 | 12,247,595 |
| 15 Dec 2023 | 22.80 | 23.25 | 22.62 | 22.79 | 22.79 | 15,358,357 |
| 14 Dec 2023 | 23.12 | 23.72 | 22.80 | 22.88 | 22.88 | 15,322,513 |
| 13 Dec 2023 | 23.18 | 23.69 | 23.10 | 23.10 | 23.10 | 18,428,428 |
| 12 Dec 2023 | 23.19 | 23.87 | 23.11 | 23.27 | 23.27 | 27,655,748 |
| 11 Dec 2023 | 22.44 | 23.30 | 22.30 | 23.19 | 23.19 | 24,934,648 |
| 08 Dec 2023 | 22.42 | 22.81 | 22.38 | 22.54 | 22.54 | 18,754,231 |
| 07 Dec 2023 | 22.33 | 22.55 | 22.22 | 22.43 | 22.43 | 13,048,833 |
| *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.