Sunward Intelligent Equipment Co., Ltd. - 002097.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.4	12.64	12.64	12.96	12.39	65.46M
January 13, 2026	13.01	12.43	12.43	13.05	12.38	66.21M
January 12, 2026	12.8	12.95	12.95	12.99	12.62	62M
January 09, 2026	12.61	12.68	12.68	12.78	12.54	50.06M
January 08, 2026	12.28	12.61	12.61	12.65	12.24	50.71M
January 07, 2026	12.44	12.3	12.3	12.52	12.25	28.37M
January 06, 2026	12.29	12.44	12.44	12.48	12.27	35.7M
January 05, 2026	12.42	12.32	12.32	12.42	12.18	36.19M
December 31, 2025	12.22	12.41	12.41	12.48	12.13	35.58M
December 30, 2025	12.17	12.25	12.25	12.38	12.08	26.45M
December 29, 2025	12.27	12.19	12.19	12.28	12.17	20.22M
December 26, 2025	12.24	12.2	12.2	12.3	12.12	24.34M
December 25, 2025	12.12	12.25	12.25	12.28	12.08	27.13M
December 24, 2025	11.9	12.09	12.09	12.1	11.85	21.18M
December 23, 2025	12.11	11.9	11.9	12.13	11.86	18.7M
December 22, 2025	11.97	12.09	12.09	12.14	11.96	19.58M
December 19, 2025	11.81	11.98	11.98	12	11.81	23.8M
December 18, 2025	11.78	11.81	11.81	11.98	11.75	21.59M
December 17, 2025	11.75	11.81	11.81	11.82	11.57	22.81M
December 16, 2025	12.07	11.78	11.78	12.08	11.62	32.63M
December 15, 2025	12.01	12.07	12.07	12.22	11.96	24.73M
December 12, 2025	11.87	12.09	12.09	12.24	11.84	32.2M
December 11, 2025	12.22	11.87	11.87	12.22	11.86	29.3M
December 10, 2025	12.05	12.23	12.23	12.25	12	28.98M
December 09, 2025	12.11	12.06	12.06	12.23	12.06	19.8M
December 08, 2025	12.11	12.15	12.15	12.23	12.1	18.88M
December 05, 2025	11.86	12.11	12.11	12.13	11.82	23.25M
December 04, 2025	12.07	11.9	11.9	12.07	11.84	16.03M
December 03, 2025	12.05	11.93	11.93	12.14	11.9	20.87M
December 02, 2025	12.18	12.08	12.08	12.18	12.06	16.69M
December 01, 2025	12.25	12.2	12.2	12.27	12.15	20.64M
November 28, 2025	12.07	12.23	12.23	12.25	11.98	26.23M
November 27, 2025	12.22	12.07	12.07	12.28	12.07	25.74M
November 26, 2025	12.23	12.14	12.14	12.46	12.1	33.4M
November 25, 2025	12	12.12	12.12	12.21	11.96	28.46M
November 24, 2025	11.76	12.1	12.1	12.25	11.76	42.69M
November 21, 2025	11.88	11.72	11.72	12.05	11.68	33.08M
November 20, 2025	12.09	11.99	11.99	12.18	11.97	20.78M
November 19, 2025	12.26	12.05	12.05	12.33	11.95	33.38M
November 18, 2025	12.42	12.28	12.28	12.54	12.21	36.44M
November 17, 2025	12.37	12.41	12.41	12.51	12.26	23.56M
November 14, 2025	12.37	12.29	12.29	12.45	12.28	24.45M
November 13, 2025	12.45	12.48	12.48	12.54	12.36	24.2M
November 12, 2025	12.8	12.46	12.46	12.8	12.37	33.03M
November 11, 2025	12.81	12.82	12.82	12.88	12.76	22.84M
November 10, 2025	12.95	12.82	12.82	12.98	12.74	33.9M
November 07, 2025	13.19	13	13	13.3	12.98	48.85M
November 06, 2025	13.15	13.19	13.19	13.2	13.06	31.55M
November 05, 2025	13.01	13.15	13.15	13.2	12.96	32.48M
November 04, 2025	13.32	13.2	13.2	13.32	13.01	34.29M
November 03, 2025	13.16	13.33	13.33	13.33	13.03	37.91M
October 31, 2025	12.94	13.25	13.25	13.33	12.91	44.98M
October 30, 2025	13.36	13.04	13.04	13.38	13.03	52.93M
October 29, 2025	13.32	13.43	13.43	13.5	13.28	50.45M
October 28, 2025	13.43	13.42	13.42	13.58	13.35	63.95M
October 27, 2025	13.5	13.6	13.6	13.87	13.43	100.57M
October 24, 2025	13.61	13.21	13.21	13.67	13.11	104.77M
October 23, 2025	14.2	13.53	13.53	14.29	13.26	161.33M
October 22, 2025	14.38	14.7	14.7	15.18	14.23	262.93M
October 21, 2025	12.8	13.81	13.81	13.81	12.79	108.54M

Sunward Intelligent Equipment Co., Ltd. (002097.SZ) SHZ