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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.46	11.23	11.23	11.59	11.19	5.13M
November 06, 2025	11.3	11.44	11.44	11.53	11.22	4.37M
November 05, 2025	11.2	11.22	11.22	11.35	11.12	2.85M
November 04, 2025	11.42	11.26	11.26	11.45	11.09	5.1M
November 03, 2025	11.58	11.44	11.44	11.58	11.27	4.27M
October 31, 2025	11.56	11.58	11.58	11.78	11.53	5.5M
October 30, 2025	11.45	11.66	11.66	11.69	11.06	9.04M
October 29, 2025	11.9	11.65	11.65	11.95	11.63	4.06M
October 28, 2025	11.73	11.84	11.84	11.99	11.72	5.31M
October 27, 2025	11.7	11.78	11.78	11.98	11.7	6.67M
October 24, 2025	11.93	11.6	11.6	11.96	11.48	10.47M
October 23, 2025	11.68	11.93	11.93	12.48	11.6	17.09M
October 22, 2025	11.37	11.6	11.6	11.77	11.31	6.65M
October 21, 2025	11.15	11.46	11.46	11.58	11.15	6.21M
October 20, 2025	11.2	11.14	11.14	11.35	11.11	3.28M
October 17, 2025	11.33	11.08	11.08	11.42	11	5.84M
October 16, 2025	11.62	11.36	11.36	11.69	11.34	3.8M
October 15, 2025	11.65	11.57	11.57	11.7	11.46	3.19M
October 14, 2025	11.87	11.6	11.6	11.9	11.5	6.66M
October 13, 2025	11	11.7	11.7	11.79	11	6.23M
October 10, 2025	11.65	11.63	11.63	11.79	11.58	3.54M
October 09, 2025	11.64	11.68	11.68	11.82	11.45	6.28M
September 30, 2025	11.79	11.6	11.6	11.79	11.6	4.63M
September 29, 2025	11.84	11.72	11.72	11.96	11.68	5.23M
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

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