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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	7.81	8.01	8.01	8.05	7.73	13.88M
December 04, 2025	7.8	7.83	7.83	8.05	7.73	16.74M
December 03, 2025	7.86	7.83	7.83	7.9	7.74	10.92M
December 02, 2025	8.04	7.86	7.86	8.05	7.8	11.78M
December 01, 2025	7.99	8.02	8.02	8.03	7.92	12.24M
November 28, 2025	7.8	7.96	7.96	8.03	7.75	14.36M
November 27, 2025	7.83	7.77	7.77	7.91	7.77	10.45M
November 26, 2025	7.95	7.85	7.85	8.1	7.83	15.35M
November 25, 2025	7.99	7.94	7.94	8.08	7.94	15M
November 24, 2025	7.8	7.91	7.91	8.01	7.78	16.89M
November 21, 2025	8.09	7.74	7.74	8.16	7.68	26.38M
November 20, 2025	8.35	8.17	8.17	8.43	8.13	17.35M
November 19, 2025	8.59	8.29	8.29	8.7	8.25	29.07M
November 18, 2025	8.99	8.63	8.63	9.02	8.6	25.02M
November 17, 2025	9.23	8.99	8.99	9.29	8.96	25.75M
November 14, 2025	9.61	9.32	9.32	9.63	9.3	37.85M
November 13, 2025	8.49	9.69	9.69	10	8.49	59.06M
November 12, 2025	9.75	9.89	9.89	10.43	9.6	102.29M
November 11, 2025	8.81	9.68	9.68	9.68	8.6	55.97M
November 10, 2025	8.4	8.8	8.8	8.99	8.38	44.34M
November 07, 2025	8.49	8.41	8.41	8.55	8.32	13.28M
November 06, 2025	8.5	8.49	8.49	8.53	8.38	11.01M
November 05, 2025	8.46	8.5	8.5	8.58	8.41	9.01M
November 04, 2025	8.73	8.53	8.53	8.75	8.46	15.1M
November 03, 2025	8.51	8.73	8.73	8.79	8.51	19.15M
October 31, 2025	8.36	8.55	8.55	8.59	8.32	16.73M
October 30, 2025	9.16	8.36	8.36	9.16	8.33	21.81M
October 29, 2025	8.6	8.63	8.63	8.64	8.42	21.3M
October 28, 2025	8.75	8.58	8.58	8.78	8.56	23.68M
October 27, 2025	9.09	8.75	8.75	9.15	8.72	28.18M
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

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