Sunvim Group Co.,Ltd - 002083.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.61	11.72	11.72	12.02	11.5	30.93M
February 12, 2026	11.61	11.62	11.62	11.68	11.37	32.69M
February 11, 2026	11.72	11.82	11.82	12.04	11.64	33.19M
February 10, 2026	12.09	11.69	11.69	12.15	11.66	34.41M
February 09, 2026	12.2	12.07	12.07	12.29	11.97	44.1M
February 06, 2026	11.63	12.02	12.02	12.38	11.5	70.36M
February 05, 2026	11.5	11.48	11.48	11.68	11.35	39.27M
February 04, 2026	11.83	11.93	11.93	12.05	11.75	32.4M
February 03, 2026	11.49	11.87	11.87	11.91	11.31	42.69M
February 02, 2026	11.13	11.28	11.28	11.75	11.13	37.48M
January 30, 2026	11.66	11.37	11.37	11.69	11.18	40.83M
January 29, 2026	11.65	11.57	11.57	11.92	11.42	41.76M
January 28, 2026	11.81	11.76	11.76	11.98	11.5	38.62M
January 27, 2026	11.79	11.84	11.84	12.05	11.09	76.53M
January 26, 2026	12.33	11.84	11.84	12.45	11.83	61.86M
January 23, 2026	12.24	12.44	12.44	12.48	12.15	51.04M
January 22, 2026	12.22	12.26	12.26	12.39	12.11	45.95M
January 21, 2026	12.01	12.22	12.22	12.4	11.75	61.32M
January 20, 2026	12.91	12.11	12.11	13.25	11.92	99.09M
January 19, 2026	12.55	12.85	12.85	13.18	12.55	72.31M
January 16, 2026	12.82	12.82	12.82	13.28	12.78	86.45M
January 15, 2026	12.58	12.69	12.69	13.1	12.58	86.19M
January 14, 2026	12.53	12.66	12.66	13	12.45	90.3M
January 13, 2026	13.13	12.74	12.74	13.5	12.68	122.07M
January 12, 2026	13.51	13.36	13.36	13.98	13.29	128.74M
January 09, 2026	13.23	13.11	13.11	13.75	13	131.26M
January 08, 2026	13.8	13.48	13.48	14.5	13.39	168.03M
January 07, 2026	13.81	14.04	14.04	14.75	13.42	231.88M
January 06, 2026	13.91	14.06	14.06	14.4	13.37	180.6M
January 05, 2026	12.4	13.09	13.09	13.09	12.4	152.42M
December 31, 2025	12.26	11.9	11.9	12.66	11.83	169.43M
December 30, 2025	11.11	12.04	12.04	12.45	10.51	232.8M
December 29, 2025	12.36	11.32	11.32	12.48	11.18	147.2M
December 26, 2025	11.99	12.06	12.06	12.52	11.46	191.36M
December 25, 2025	11.03	11.64	11.64	11.88	10.91	152.03M
December 24, 2025	10.84	11.41	11.41	11.64	10.84	158.14M
December 23, 2025	10.66	11.03	11.03	11.48	10.25	166.57M
December 22, 2025	10.71	10.69	10.69	10.86	10.48	87.19M
December 19, 2025	10.86	10.78	10.78	10.95	10.47	117.41M
December 18, 2025	11.21	10.86	10.86	11.63	10.82	144.8M
December 17, 2025	11	11.34	11.34	11.78	10.8	193.65M
December 16, 2025	11.3	10.71	10.71	11.3	10.67	138.53M
December 15, 2025	10.59	11.3	11.3	11.3	10.58	53.43M
December 12, 2025	11.19	10.27	10.27	11.31	10.21	160.2M
December 11, 2025	11.2	10.98	10.98	11.49	10.82	225.75M
December 10, 2025	9.69	10.66	10.66	10.66	9.62	113.49M
December 09, 2025	10.05	9.69	9.69	10.19	9.68	100.55M
December 08, 2025	10.36	10.21	10.21	10.63	10.05	156.29M
December 05, 2025	9.82	10.24	10.24	10.24	9.82	91.13M
December 04, 2025	10.31	9.31	9.31	10.31	9.3	130.37M
December 03, 2025	10.26	9.73	9.73	10.95	9.51	166.76M
December 02, 2025	9.84	10.39	10.39	10.9	9.83	172.51M
December 01, 2025	10.09	10.19	10.19	10.6	10.05	132.62M
November 28, 2025	10.31	10.17	10.17	10.46	9.9	171.01M
November 27, 2025	9.62	10.74	10.74	10.74	9.52	234.44M
November 26, 2025	9.44	9.76	9.76	10.02	9.35	161.37M
November 25, 2025	9.34	9.43	9.43	9.65	9.01	139.75M
November 24, 2025	9.4	9.34	9.34	9.54	9.11	136.29M
November 21, 2025	9.59	9.2	9.2	10.18	9.2	198.2M
November 20, 2025	11.14	10.22	10.22	11.68	10.22	221.4M

Sunvim Group Co.,Ltd (002083.SZ) SHZ