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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.71	14.33	14.33	14.95	14.33	77.2M
February 12, 2026	15.3	14.73	14.73	15.38	14.7	88.91M
February 11, 2026	15.81	15.03	15.03	15.81	15.01	124.06M
February 10, 2026	15.32	15.82	15.82	16.2	14.72	184.17M
February 09, 2026	14.97	15.3	15.3	15.4	14.67	113.77M
February 06, 2026	14.7	14.58	14.58	15.12	14.41	84.42M
February 05, 2026	15.01	15.03	15.03	15.25	14.82	77.99M
February 04, 2026	15.36	15.3	15.3	15.83	15.05	117.2M
February 03, 2026	14.96	15.55	15.55	15.65	14.82	148.82M
February 02, 2026	15	14.6	14.6	15.47	14.58	115.4M
January 30, 2026	15.27	14.93	14.93	15.68	14.7	168.67M
January 29, 2026	15.15	15.7	15.7	16.45	15	245.04M
January 28, 2026	15.87	15.41	15.41	16.09	15.33	288.49M
January 27, 2026	14.6	15.73	15.73	15.73	14.6	114.71M
January 26, 2026	15.5	14.3	14.3	15.63	13.94	220.26M
January 23, 2026	14.53	15.39	15.39	15.7	14.4	282.23M
January 22, 2026	13.6	14.27	14.27	14.43	13.45	234.84M
January 21, 2026	13.58	13.43	13.43	13.82	13.32	221.5M
January 20, 2026	14.81	14.25	14.25	15.23	14.25	321.11M
January 19, 2026	15.83	15.83	15.83	15.83	15.83	13.84M
January 16, 2026	17.59	17.59	17.59	17.59	17.59	16.69M
January 15, 2026	21	19.54	19.54	21	18.61	477.82M
January 14, 2026	19.59	19.59	19.59	19.59	19.59	7.6M
January 13, 2026	17.81	17.81	17.81	17.81	17.81	11.27M
January 12, 2026	16.19	16.19	16.19	16.19	15.61	56.87M
January 09, 2026	13.37	14.72	14.72	14.72	13.34	227.16M
January 08, 2026	12.64	13.38	13.38	13.79	12.52	214.94M
January 07, 2026	12.95	12.72	12.72	12.98	12.62	127.59M
January 06, 2026	12.99	13.06	13.06	13.16	12.75	154.2M
January 05, 2026	12.93	13.24	13.24	13.41	12.53	211.46M
December 31, 2025	12.33	12.74	12.74	12.82	12.26	167.21M
December 30, 2025	12.26	12.36	12.36	12.58	12.1	127.71M
December 29, 2025	12.37	12.25	12.25	12.45	12.19	95.32M
December 26, 2025	12.5	12.3	12.3	12.5	12.05	172.66M
December 25, 2025	11.26	12.4	12.4	12.4	11.22	142.94M
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

Sunwave Communications Co.Ltd (002115.SZ) SHZ