Guangdong Sunwill Precising Plastic Co.,Ltd - 002676.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	9.16	9.04	9.04	9.3	9.02	15.42M
October 23, 2025	9.31	9.16	9.16	9.31	9.03	12.39M
October 22, 2025	9.25	9.32	9.32	9.44	9.19	16.47M
October 21, 2025	9.08	9.3	9.3	9.35	9.07	12.4M
October 20, 2025	9.01	9.1	9.1	9.22	9	10.25M
October 17, 2025	9.17	9	9	9.26	8.95	15.2M
October 16, 2025	9.31	9.16	9.16	9.34	9.13	12.23M
October 15, 2025	9.14	9.31	9.31	9.32	9.04	14.1M
October 14, 2025	9.38	9.12	9.12	9.56	9.1	18.65M
October 13, 2025	8.79	9.39	9.39	9.39	8.77	19.97M
October 10, 2025	9.55	9.52	9.52	9.74	9.45	18.39M
October 09, 2025	9.66	9.55	9.55	9.7	9.46	22.66M
September 30, 2025	9.83	9.67	9.67	9.96	9.62	19.16M
September 29, 2025	9.88	9.82	9.82	9.93	9.41	23.28M
September 26, 2025	10.04	9.93	9.93	10.16	9.68	25.08M
September 25, 2025	10.18	10.05	10.05	10.44	10.03	18.22M
September 24, 2025	10.17	10.18	10.18	10.26	10.07	15.53M
September 23, 2025	10.51	10.21	10.21	10.55	9.87	28.13M
September 22, 2025	10.51	10.52	10.52	10.7	10.4	20.09M
September 19, 2025	10.86	10.57	10.57	10.86	10.41	22.51M
September 18, 2025	10.97	10.59	10.59	11.16	10.42	44.93M
September 17, 2025	11.33	10.85	10.85	11.4	10.78	50.94M
September 16, 2025	10.33	11.33	11.33	11.33	10.33	24.03M
September 15, 2025	10.55	10.3	10.3	10.57	10.25	26.61M
September 12, 2025	10.86	10.58	10.58	11.11	10.58	22.97M
September 11, 2025	10.74	10.75	10.75	10.78	10.56	20M
September 10, 2025	10.69	10.64	10.64	10.78	10.53	17.27M
September 09, 2025	11.11	10.69	10.69	11.14	10.68	34.56M
September 08, 2025	11.44	11.05	11.05	11.59	10.95	58.91M
September 05, 2025	9.95	10.98	10.98	10.98	9.73	36M
September 04, 2025	10.35	9.98	9.98	10.55	9.83	37.37M
September 03, 2025	10.61	10.35	10.35	10.77	10.3	26.41M
September 02, 2025	10.89	10.55	10.55	10.94	10.24	50.15M
September 01, 2025	10.92	10.84	10.84	11.13	10.24	56.2M
August 29, 2025	11.69	11.25	11.25	11.69	11.21	39.42M
August 28, 2025	11.52	11.6	11.6	11.6	11.01	43.94M
August 27, 2025	11.96	11.52	11.52	12.38	11.5	56.2M
August 26, 2025	11.78	12.02	12.02	12.3	11.78	62.49M
August 25, 2025	10.94	11.45	11.45	11.65	10.35	73.79M
August 22, 2025	11.32	11.01	11.01	11.37	10.94	39.69M
August 21, 2025	11.62	11.32	11.32	11.62	11.21	41.35M
August 20, 2025	11.82	11.67	11.67	11.93	11.51	49.45M
August 19, 2025	12.44	11.83	11.83	12.57	11.38	84.52M
August 18, 2025	12.2	12.21	12.21	12.66	12.04	82.77M
August 15, 2025	11.54	11.75	11.75	12.4	11.32	90.33M
August 14, 2025	11.13	11.53	11.53	11.97	10.94	87.88M
August 13, 2025	10.84	11.28	11.28	11.51	10.6	80.38M
August 12, 2025	9.67	10.48	10.48	10.48	9.66	65.46M
August 11, 2025	9.24	9.53	9.53	9.65	9.23	51.68M
August 08, 2025	8.78	9.25	9.25	9.5	8.78	71.13M
August 07, 2025	8.8	9.03	9.03	9.34	8.61	85.54M
August 06, 2025	8.93	8.61	8.61	8.93	8.24	126.61M
August 05, 2025	7.46	8.12	8.12	8.12	7.45	15.79M
August 04, 2025	7.19	7.38	7.38	7.43	7.12	16.13M
August 01, 2025	7.18	7.19	7.19	7.24	7.1	16.1M
July 31, 2025	7.38	7.23	7.23	7.42	7.18	16.9M
July 30, 2025	7.45	7.38	7.38	7.45	7.35	13.26M
July 29, 2025	7.62	7.42	7.42	7.64	7.34	22.85M
July 28, 2025	7.7	7.67	7.67	7.9	7.64	20.01M
July 25, 2025	7.59	7.65	7.65	7.72	7.54	15.99M

Guangdong Sunwill Precising Plastic Co.,Ltd (002676.SZ) SHZ