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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.2	11	11	11.25	10.95	10.56M
February 12, 2026	11.35	11.2	11.2	11.41	11.15	6.43M
February 11, 2026	11.22	11.36	11.36	11.55	11.2	9.58M
February 10, 2026	11.5	11.22	11.22	11.59	11.15	10.53M
February 09, 2026	11.74	11.55	11.55	11.76	11.34	10.89M
February 06, 2026	11.04	11.63	11.63	11.73	11.04	15.73M
February 05, 2026	11.4	11.18	11.18	11.4	11.1	6.15M
February 04, 2026	11.33	11.4	11.4	11.42	11.12	8.29M
February 03, 2026	10.9	11.33	11.33	11.45	10.89	10.97M
February 02, 2026	11.2	10.89	10.89	11.63	10.8	18.06M
January 30, 2026	10.57	11.27	11.27	11.45	10.57	26.49M
January 29, 2026	10.7	10.65	10.65	10.87	10.51	8.44M
January 28, 2026	10.85	10.8	10.8	11	10.62	6.61M
January 27, 2026	10.94	10.88	10.88	11.07	10.64	10.17M
January 26, 2026	11.5	10.99	10.99	11.88	10.99	14.16M
January 23, 2026	10.87	11.26	11.26	11.5	10.85	23.21M
January 22, 2026	10.29	10.78	10.78	11.15	10.12	16.15M
January 21, 2026	10.63	10.29	10.29	10.67	10.2	13.06M
January 20, 2026	10.6	10.69	10.69	11.03	10.55	9.7M
January 19, 2026	10.3	10.65	10.65	10.67	10.3	7.59M
January 16, 2026	10.6	10.36	10.36	10.67	10.34	7.87M
January 15, 2026	10.86	10.63	10.63	10.86	10.56	6.79M
January 14, 2026	10.9	10.86	10.86	11.4	10.75	19.14M
January 13, 2026	11.47	10.88	10.88	11.47	10.83	9.91M
January 12, 2026	11.15	11.17	11.17	11.41	10.84	13.78M
January 09, 2026	10.68	11.02	11.02	11.1	10.65	11.11M
January 08, 2026	10.88	10.71	10.71	10.89	10.58	8.12M
January 07, 2026	10.73	10.87	10.87	11.18	10.64	7.14M
January 06, 2026	10.65	10.8	10.8	10.94	10.62	8.12M
January 05, 2026	10.81	10.65	10.65	10.88	10.52	5.84M
December 31, 2025	10.74	10.81	10.81	10.9	10.63	5.62M
December 30, 2025	10.36	10.76	10.76	10.85	10.3	6.56M
December 29, 2025	10.38	10.43	10.43	10.52	10.31	3.6M
December 26, 2025	10.5	10.38	10.38	10.5	10.3	4.2M
December 25, 2025	10.5	10.47	10.47	10.59	10.41	2.72M
December 24, 2025	10.6	10.52	10.52	10.66	10.44	3.13M
December 23, 2025	10.5	10.66	10.66	10.86	10.5	5.16M
December 22, 2025	10.23	10.56	10.56	10.78	10.23	6.87M
December 19, 2025	10.1	10.26	10.26	10.66	10.1	5.34M
December 18, 2025	10.11	10.03	10.03	10.16	10.03	2.62M
December 17, 2025	10.2	10.1	10.1	10.28	9.91	5.24M
December 16, 2025	10.67	10.22	10.22	10.67	10.17	5.63M
December 15, 2025	10.71	10.53	10.53	10.72	10.48	3.95M
December 12, 2025	10.99	10.75	10.75	11.04	10.73	4.41M
December 11, 2025	10.84	10.94	10.94	11.06	10.82	5M
December 10, 2025	10.81	10.84	10.84	10.9	10.69	3.55M
December 09, 2025	10.78	10.79	10.79	10.86	10.73	2.92M
December 08, 2025	10.86	10.79	10.79	10.92	10.73	5.05M
December 05, 2025	10.92	10.85	10.85	10.99	10.8	2.86M
December 04, 2025	10.9	10.92	10.92	11.05	10.9	4.03M
December 03, 2025	10.97	11.07	11.07	11.14	10.77	6.5M
December 02, 2025	10.8	11.15	11.15	11.56	10.77	13.97M
December 01, 2025	10.79	10.82	10.82	10.94	10.63	6.71M
November 28, 2025	10.88	10.79	10.79	10.95	10.74	4.05M
November 27, 2025	10.8	10.88	10.88	11.1	10.66	5.94M
November 26, 2025	10.94	10.92	10.92	11.19	10.7	7.26M
November 25, 2025	10.83	10.94	10.94	11.1	10.74	4.99M
November 24, 2025	10.8	10.84	10.84	10.94	10.68	3.16M
November 21, 2025	11.22	10.7	10.7	11.27	10.64	6.83M
November 20, 2025	11.38	11.19	11.19	11.39	11.13	3.97M

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