Sunwave Communications Co.Ltd - 002115.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10.7	11.27	11.27	11.5	10.57	129.88M
December 23, 2025	11.85	10.78	10.78	11.9	10.71	175.21M
December 22, 2025	12.12	11.9	11.9	12.17	11.75	135.99M
December 19, 2025	12.3	12.33	12.33	12.67	12.2	162.91M
December 18, 2025	11.93	12.51	12.51	13.36	11.78	253.27M
December 17, 2025	11.83	12.2	12.2	12.41	11.58	176.22M
December 16, 2025	12.2	12.07	12.07	12.58	11.83	265.63M
December 15, 2025	10.94	12.14	12.14	12.14	10.76	172.81M
December 12, 2025	10.93	11.04	11.04	11.35	10.89	57.71M
December 11, 2025	11.23	11.03	11.03	11.35	11.01	57.24M
December 10, 2025	10.89	11.18	11.18	11.3	10.77	66.29M
December 09, 2025	11.01	10.98	10.98	11.3	10.97	54.53M
December 08, 2025	11.13	11.18	11.18	11.35	11.06	84.78M
December 05, 2025	10.73	11.01	11.01	11.1	10.63	67.68M
December 04, 2025	10.55	10.8	10.8	10.93	10.5	59.46M
December 03, 2025	10.93	10.66	10.66	11	10.53	74.48M
December 02, 2025	10.8	11	11	11.3	10.61	87.51M
December 01, 2025	10.76	10.89	10.89	11.08	10.7	61.17M
November 28, 2025	10.55	10.77	10.77	10.78	10.53	46.76M
November 27, 2025	10.64	10.53	10.53	10.68	10.48	43.3M
November 26, 2025	10.89	10.62	10.62	11.02	10.61	56.08M
November 25, 2025	10.5	10.78	10.78	10.96	10.41	69.63M
November 24, 2025	10.28	10.49	10.49	10.57	10.05	79.1M
November 21, 2025	10.58	10	10	10.63	9.98	78.12M
November 20, 2025	10.98	10.72	10.72	11.09	10.68	60.69M
November 19, 2025	11.66	10.97	10.97	11.75	10.97	109.41M
November 18, 2025	12.11	11.71	11.71	12.18	11.49	110.15M
November 17, 2025	12.01	12.23	12.23	12.42	11.9	117.63M
November 14, 2025	12.12	12.44	12.44	12.95	12.04	205.75M
November 13, 2025	12	12.04	12.04	12.36	11.88	151.54M
November 12, 2025	11.65	12.12	12.12	12.3	11.33	142.88M
November 11, 2025	11.75	11.64	11.64	11.78	11.55	72.46M
November 10, 2025	11.51	11.84	11.84	11.88	11.47	121.25M
November 07, 2025	11.13	11.46	11.46	11.5	11.11	80.38M
November 06, 2025	11.33	11.26	11.26	11.56	11.03	64.15M
November 05, 2025	11.03	11.31	11.31	11.45	11.01	52.06M
November 04, 2025	11.47	11.21	11.21	11.51	11.18	64.66M
November 03, 2025	11.35	11.62	11.62	11.67	11.23	76.27M
October 31, 2025	11.47	11.34	11.34	11.55	11.33	70.48M
October 30, 2025	11.66	11.58	11.58	11.99	11.5	105.6M
October 29, 2025	11.46	11.88	11.88	12.35	11.28	137.32M
October 28, 2025	11.8	11.56	11.56	11.98	11.56	102.3M
October 27, 2025	11.86	11.91	11.91	12.15	11.74	129.51M
October 24, 2025	12.51	12.17	12.17	12.81	12.13	186.98M
October 23, 2025	12.13	12.16	12.16	12.38	11.76	162.98M
October 22, 2025	11.6	12.39	12.39	12.98	11.14	251.14M
October 21, 2025	11.8	11.8	11.8	12.08	11.71	109.47M
October 20, 2025	11.73	11.96	11.96	12.14	11.6	137.35M
October 17, 2025	11.38	11.59	11.59	12.28	11.32	150.45M
October 16, 2025	11.68	11.38	11.38	11.84	11.3	104.5M
October 15, 2025	11.62	11.92	11.92	12.13	11.42	174.86M
October 14, 2025	11.21	11.62	11.62	12.09	11	160.73M
October 13, 2025	10.51	11.21	11.21	11.25	10.4	88.73M
October 10, 2025	11.46	11.05	11.05	11.49	10.99	90.88M
October 09, 2025	11.09	11.46	11.46	11.69	10.94	153.44M
September 30, 2025	10.97	11.23	11.23	11.59	10.87	177.3M
September 29, 2025	10.61	10.77	10.77	10.82	10.56	63.9M
September 26, 2025	10.94	10.62	10.62	10.94	10.62	79.48M
September 25, 2025	11.18	11.01	11.01	11.21	11	74.53M
September 24, 2025	10.95	11.23	11.23	11.25	10.83	91.25M

Sunwave Communications Co.Ltd (002115.SZ) SHZ