Shenzhen Sunway Communication Co., Ltd. - 300136.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.95	26.02	26.02	26.5	25.65	53.62M
August 15, 2025	24.23	25.95	25.95	26.5	24.13	76.8M
August 14, 2025	24.59	24.25	24.25	24.8	23.98	30.73M
August 13, 2025	24.32	24.56	24.56	24.64	24.21	28.88M
August 12, 2025	24.37	24.28	24.28	24.6	24.11	17.17M
August 11, 2025	23.85	24.37	24.37	24.42	23.85	18.94M
August 08, 2025	24.04	23.82	23.82	24.14	23.67	20.38M
August 07, 2025	24.84	24.14	24.14	25.2	24.12	29.29M
August 06, 2025	24.02	24.35	24.35	24.51	23.98	20.2M
August 05, 2025	23.89	24.15	24.15	24.34	23.87	19.08M
August 04, 2025	23.7	23.87	23.87	23.94	23.54	14.36M
August 01, 2025	23.73	23.76	23.76	24.12	23.64	15.76M
July 31, 2025	24.2	23.87	23.87	24.62	23.71	28.28M
July 30, 2025	24.26	24.11	24.11	24.93	23.97	28.44M
July 29, 2025	24.67	24.44	24.44	24.93	23.95	36.21M
July 28, 2025	24.3	24.76	24.76	25.38	23.86	46.02M
July 25, 2025	24.34	24.28	24.28	24.69	24.2	23.58M
July 24, 2025	23.88	24.54	24.54	24.98	23.85	44.95M
July 23, 2025	23.83	23.74	23.74	24.38	23.36	36.33M
July 22, 2025	22.84	23.81	23.81	25	22.8	73.07M
July 21, 2025	22.21	22.91	22.91	22.97	22.19	22.55M
July 18, 2025	22.44	22.26	22.26	22.54	22.16	13.57M
July 17, 2025	21.83	22.47	22.47	22.65	21.81	24.73M
July 16, 2025	21.96	21.84	21.84	22.26	21.76	15.71M
July 15, 2025	22.13	21.97	21.97	22.33	21.81	13.99M
July 14, 2025	22.11	22.13	22.13	22.22	21.92	9.1M
July 11, 2025	22.04	22.11	22.11	22.26	21.81	12.5M
July 10, 2025	22.07	22.1	22.05	22.18	21.91	9.48M
July 09, 2025	22.22	22.06	22.01	22.3	22	12.35M
July 08, 2025	21.87	22.3	22.25	22.35	21.83	16.94M
July 07, 2025	22.06	21.87	21.87	22.13	21.8	11.77M
July 04, 2025	22.23	22.12	22.12	22.56	21.88	19.45M
July 03, 2025	21.76	22.3	22.3	22.4	21.7	18.6M
July 02, 2025	22.1	21.77	21.77	22.1	21.63	11.2M
July 01, 2025	22.36	22.14	22.14	22.37	21.92	12.84M
June 30, 2025	22.32	22.4	22.4	22.44	22.15	14.4M
June 27, 2025	22.14	22.19	22.19	22.58	22.02	18.23M
June 26, 2025	22.2	22.08	22.08	22.35	22.04	14.61M
June 25, 2025	21.99	22.16	22.16	22.19	21.79	14.66M
June 24, 2025	21.4	21.98	21.98	21.99	21.35	14.99M
June 23, 2025	20.9	21.29	21.29	21.33	20.85	9.42M
June 20, 2025	21.53	21.07	21.07	21.64	21.01	13.56M
June 19, 2025	22.14	21.56	21.56	22.2	21.47	15.13M
June 18, 2025	21.82	22.2	22.2	22.31	21.61	16.48M
June 17, 2025	21.98	21.92	21.92	22.12	21.71	11.65M
June 16, 2025	21.45	21.89	21.89	22.13	21.41	11.85M
June 13, 2025	21.84	21.58	21.58	22.01	21.48	17.36M
June 12, 2025	22.12	21.99	21.99	22.42	21.92	15.58M
June 11, 2025	22.23	22.12	22.12	22.47	22.05	15.36M
June 10, 2025	22.8	22.09	22.09	22.85	21.81	23.13M
June 09, 2025	22.55	22.72	22.72	22.9	22.48	19.79M
June 06, 2025	22.92	22.53	22.53	23.15	22.46	27.87M
June 05, 2025	22	23.21	23.21	23.28	21.82	57.41M
June 04, 2025	21.4	21.63	21.63	21.94	21.37	16.19M
June 03, 2025	21.26	21.31	21.31	21.72	21.26	13.06M
May 30, 2025	21.71	21.48	21.48	21.79	21.25	16.82M
May 29, 2025	21.29	21.89	21.89	22.26	21.29	25.97M
May 28, 2025	21.38	21.05	21.05	21.45	21.01	10.26M
May 27, 2025	21.77	21.29	21.29	21.77	21.15	14.29M
May 26, 2025	21.48	21.65	21.65	22.13	21.27	20.92M

Shenzhen Sunway Communication Co., Ltd. (300136.SZ) SHZ