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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	76.24	75.3	75.3	80.5	73.7	202.42M
January 13, 2026	78.02	74.1	74.1	80.39	70	215.88M
January 12, 2026	78.59	83.11	83.11	88.47	76.86	214.72M
January 09, 2026	77.96	75.15	75.15	81.6	73	212.25M
January 08, 2026	68	76.2	76.2	76.8	67.19	168.7M
January 07, 2026	62.34	67.01	67.01	68.8	61.61	175.43M
January 06, 2026	63.5	64.12	64.12	64.98	60.47	186.86M
January 05, 2026	62	65.61	65.61	67.68	61	211.51M
December 31, 2025	55.4	62	62	62	54.73	204.51M
December 30, 2025	52.92	53	53	56.53	51.88	186.96M
December 29, 2025	50.54	51.35	51.35	53.6	49.88	160.34M
December 26, 2025	50	51.3	51.3	53.85	49.85	179.7M
December 25, 2025	44.94	50.7	50.7	52.27	44.7	174.12M
December 24, 2025	37.6	44.73	44.73	45.5	37.13	167.35M
December 23, 2025	39.38	37.92	37.92	40.19	37.58	86.78M
December 22, 2025	39.3	38.96	38.96	40.5	38.56	103.84M
December 19, 2025	36.56	38.03	38.03	39.4	36.56	72.92M
December 18, 2025	35.25	36.31	36.31	38.32	35.22	74M
December 17, 2025	35.98	35.76	35.76	36.49	35.08	58.64M
December 16, 2025	37.9	36.31	36.31	38.03	35.02	90.52M
December 15, 2025	36.01	37.95	37.95	38.48	35.45	96.68M
December 12, 2025	35.09	35.95	35.95	36.71	34.51	74.78M
December 11, 2025	34.6	35.29	35.29	37.2	34.28	92.59M
December 10, 2025	34.16	34.3	34.3	35.8	33.34	48.37M
December 09, 2025	34.4	33.82	33.82	34.66	33.56	38.36M
December 08, 2025	35	33.85	33.85	35.77	33.5	66.55M
December 05, 2025	31.17	32.77	32.77	33.55	30.73	43.36M
December 04, 2025	30.41	31.22	31.22	31.58	30.41	20.89M
December 03, 2025	31.93	31.02	31.02	31.98	30.9	34.44M
December 02, 2025	31.55	32.13	32.13	33.45	31.51	51.16M
December 01, 2025	31.69	31.83	31.83	32.3	30.81	41.28M
November 28, 2025	30.41	31.54	31.54	32.18	30.4	40.73M
November 27, 2025	30.81	30.4	30.4	31.44	30.03	35.35M
November 26, 2025	29.3	30.96	30.96	32.45	29	62.01M
November 25, 2025	28.8	29.28	29.28	29.83	28.67	36.23M
November 24, 2025	28.16	28.52	28.52	28.81	27.89	27.54M
November 21, 2025	28.97	27.99	27.99	29.5	27.9	36.08M
November 20, 2025	30.42	29.65	29.65	30.58	29.52	22.16M
November 19, 2025	30.53	30.06	30.06	30.64	29.74	25.67M
November 18, 2025	30.87	30.52	30.52	31.07	30.28	27.97M
November 17, 2025	31.06	31.07	31.07	31.39	30.79	26.44M
November 14, 2025	32.69	31.23	31.23	32.7	31.2	50.62M
November 13, 2025	33.75	32.82	32.82	34	32.62	51.96M
November 12, 2025	33.15	34.08	34.08	35.34	33.15	80.28M
November 11, 2025	32.89	32.74	32.74	33.2	31.74	57.33M
November 10, 2025	34.81	32.73	32.73	35.24	32.49	70.46M
November 07, 2025	35.41	34.52	34.52	35.7	34.47	39.03M
November 06, 2025	35.17	35.9	35.9	36.29	34.11	60.6M
November 05, 2025	34.32	35.15	35.15	35.58	34.11	50.7M
November 04, 2025	36.44	35.21	35.21	36.55	35	67.3M
November 03, 2025	35.79	37.34	37.34	37.8	35.51	111.45M
October 31, 2025	35.9	35.77	35.77	36.34	34	104.01M
October 30, 2025	28.56	35.5	35.5	37.28	28.56	138.17M
October 29, 2025	31.4	33.05	33.05	34.2	31.4	96.56M
October 28, 2025	31	31.83	31.83	32.17	30.87	70.8M
October 27, 2025	30.08	31.43	31.43	32.22	29.64	104.27M
October 24, 2025	28.56	29.52	29.52	30.08	28.16	74.1M
October 23, 2025	28.38	27.95	27.95	28.38	27.08	46.86M
October 22, 2025	28.91	28.5	28.5	29.02	28	52.2M
October 21, 2025	29.53	29.19	29.19	30.86	29.03	100.86M

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