Sanwei Holding Group Co.,Ltd - 603033.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.97	11.83	11.83	12.19	11.8	5.51M
September 25, 2025	12.12	12.06	12.06	12.15	11.72	11.39M
September 24, 2025	12	12.13	12.13	12.18	11.84	5.9M
September 23, 2025	12.3	11.91	11.91	12.46	11.82	8.88M
September 22, 2025	12.59	12.36	12.36	12.59	12.17	9.26M
September 19, 2025	13.22	12.64	12.64	13.22	12.5	17.84M
September 18, 2025	12.44	13.22	13.22	13.55	12.27	29.92M
September 17, 2025	12.42	12.44	12.44	12.63	12.36	6.44M
September 16, 2025	12.33	12.41	12.41	12.66	12.23	8.88M
September 15, 2025	12.42	12.38	12.38	12.59	12.25	7.63M
September 12, 2025	12.63	12.46	12.46	12.76	12.3	8.91M
September 11, 2025	12.52	12.7	12.7	12.73	12.12	12.04M
September 10, 2025	12.86	12.75	12.75	13.02	12.52	15.11M
September 09, 2025	13.06	13.02	13.02	13.39	12.86	14.35M
September 08, 2025	13.29	12.98	12.98	13.46	12.95	13.39M
September 05, 2025	12.62	13.29	13.29	13.43	12.47	20.66M
September 04, 2025	13.3	12.62	12.62	13.35	12.36	27.38M
September 03, 2025	12.98	13.23	13.23	13.55	12.68	32.81M
September 02, 2025	11.77	12.96	12.96	12.96	11.77	34.88M
September 01, 2025	11.86	11.78	11.78	12.05	11.63	7.46M
August 29, 2025	11.47	11.88	11.88	12.14	11.21	12.51M
August 28, 2025	11.87	11.48	11.48	11.87	11.13	12.79M
August 27, 2025	13	11.86	11.86	13.45	11.66	24.97M
August 26, 2025	12.33	12.8	12.8	12.94	12.26	14.88M
August 25, 2025	12.26	12.34	12.34	12.37	12.02	8.52M
August 22, 2025	12.19	12.17	12.17	12.35	11.96	7.06M
August 21, 2025	12.31	12.17	12.17	12.35	12.1	5.21M
August 20, 2025	12.17	12.31	12.31	12.34	12.02	6.31M
August 19, 2025	12.5	12.23	12.23	12.5	12.19	7.42M
August 18, 2025	12.67	12.42	12.42	12.69	12.3	10.67M
August 15, 2025	12.58	12.61	12.61	12.76	12.41	9.86M
August 14, 2025	12.59	12.57	12.57	12.95	12.5	10.1M
August 13, 2025	12.5	12.62	12.62	12.9	12.48	12.41M
August 12, 2025	12.04	12.8	12.8	12.92	11.75	29.04M
August 11, 2025	11.65	12.05	12.05	12.76	11.55	33.36M
August 08, 2025	11.6	11.6	11.6	11.9	11.36	10.04M
August 07, 2025	11.19	11.48	11.48	11.68	11.1	11.99M
August 06, 2025	11.25	11.2	11.2	11.43	11.1	6.69M
August 05, 2025	10.72	11.15	11.15	11.22	10.72	10.18M
August 04, 2025	10.64	10.71	10.71	10.74	10.57	2.84M
August 01, 2025	10.61	10.68	10.68	10.74	10.6	2.6M
July 31, 2025	10.78	10.61	10.61	10.89	10.56	5.12M
July 30, 2025	11.11	10.89	10.89	11.11	10.77	4.95M
July 29, 2025	11.12	11.09	11.09	11.5	11.05	7.38M
July 28, 2025	10.88	11.22	11.22	11.3	10.73	7.72M
July 25, 2025	10.96	10.83	10.83	10.97	10.82	3.47M
July 24, 2025	10.91	10.95	10.95	10.97	10.84	3.54M
July 23, 2025	11.16	10.91	10.91	11.2	10.86	6.43M
July 22, 2025	11.05	11.15	11.15	11.16	10.9	6M
July 21, 2025	10.67	11	11	11.09	10.55	6.73M
July 18, 2025	10.73	10.67	10.67	10.83	10.52	4.13M
July 17, 2025	10.5	10.68	10.68	10.71	10.47	3.81M
July 16, 2025	10.6	10.53	10.53	10.65	10.51	2.56M
July 15, 2025	10.78	10.56	10.56	10.81	10.32	7.5M
July 14, 2025	10.97	10.81	10.81	11.04	10.8	3.44M
July 11, 2025	10.92	10.97	10.97	11.09	10.84	4.02M
July 10, 2025	10.86	10.9	10.9	10.94	10.75	3M
July 09, 2025	11.14	10.86	10.86	11.18	10.8	6.87M
July 08, 2025	11.08	11.13	11.13	11.24	11.06	2.98M
July 07, 2025	11.2	11.08	11.08	11.25	11.04	2.99M

Sanwei Holding Group Co.,Ltd (603033.SS) SHH