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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.43	12.55	12.55	12.55	12.25	40.27M
October 17, 2025	12.63	12.42	12.42	12.95	12.42	39.67M
October 16, 2025	13.08	12.63	12.63	13.08	12.58	52.2M
October 15, 2025	13.07	13.12	13.12	13.12	12.78	50.85M
October 14, 2025	12.92	13	13	13.27	12.88	64.37M
October 13, 2025	12.6	12.91	12.91	13.08	12.32	61.82M
October 10, 2025	12.56	13.13	13.13	13.46	12.5	110.15M
October 09, 2025	12.52	12.59	12.59	12.64	12.51	40.1M
September 30, 2025	12.75	12.51	12.51	12.79	12.47	54.84M
September 29, 2025	12.58	12.75	12.75	12.89	12.5	61.11M
September 26, 2025	13.14	12.66	12.66	13.28	12.62	103.86M
September 25, 2025	14.31	13.38	13.38	14.44	13.33	146.24M
September 24, 2025	15.12	14.54	14.54	15.45	14.51	136.02M
September 23, 2025	16.03	15.49	15.49	16.47	15.22	180.57M
September 22, 2025	15.56	16.64	16.64	17.4	14.95	301.37M
September 19, 2025	14.45	15.84	15.84	15.84	14.22	261.13M
September 18, 2025	14.24	14.4	14.4	15.02	14.14	149.09M
September 17, 2025	14.22	14.28	14.28	14.34	14.13	46.84M
September 16, 2025	14.12	14.22	14.22	14.22	13.98	36.46M
September 15, 2025	14.29	14.13	14.13	14.36	14.08	44.89M
September 12, 2025	14.18	14.32	14.32	14.53	14.1	73.88M
September 11, 2025	13.92	14.15	14.15	14.18	13.76	52.49M
September 10, 2025	13.9	13.93	13.93	14.14	13.85	52.8M
September 09, 2025	14.19	13.94	13.94	14.34	13.78	54.1M
September 08, 2025	14.04	14.2	14.2	14.28	13.96	59.42M
September 05, 2025	14.31	14.49	14.49	14.52	14.01	54.11M
September 04, 2025	14.67	14.32	14.32	14.89	14.1	59.15M

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