Sunway Ltd

603333
🏛️ china →
8.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.25 10.50 10.16 10.44 6.4M
2021-12-30 10.09 10.35 10.05 10.23 7.7M
2021-12-29 10.54 10.57 10.18 10.23 5.6M
2021-12-28 10.41 10.52 10.26 10.49 5.7M
2021-12-27 10.48 10.78 10.35 10.41 9.0M
2021-12-24 10.55 10.78 10.21 10.41 9.7M
2021-12-23 10.38 10.75 10.25 10.58 9.8M
2021-12-22 10.49 10.75 10.10 10.38 12.0M
2021-12-21 10.26 10.47 9.93 10.41 15.4M
2021-12-20 10.68 10.83 10.06 10.45 27.3M
2021-12-17 9.70 10.46 9.67 10.46 14.1M
2021-12-16 9.40 9.75 9.24 9.51 13.8M
2021-12-15 9.12 9.33 8.85 9.27 9.1M
2021-12-14 8.92 9.36 8.81 9.12 10.8M
2021-12-13 9.02 9.04 8.50 8.90 8.7M
2021-12-10 8.89 8.92 8.68 8.90 4.6M
2021-12-09 8.91 8.97 8.78 8.80 6.0M
2021-12-08 8.87 9.13 8.78 8.91 7.4M
2021-12-07 9.09 9.28 8.85 8.98 12.5M
2021-12-06 9.39 9.54 8.99 9.01 12.3M
2021-12-03 9.06 9.50 9.06 9.33 14.7M
2021-12-02 9.04 9.46 8.80 9.19 15.1M
2021-12-01 8.91 9.12 8.72 9.04 16.0M
2021-11-30 9.73 9.75 8.70 8.75 26.5M
2021-11-29 9.39 10.00 9.11 9.61 30.8M
2021-11-26 8.58 9.55 8.26 9.41 38.2M
2021-11-25 8.28 8.93 8.10 8.88 37.6M
2021-11-24 7.32 8.12 7.17 8.12 21.4M
2021-11-23 7.38 7.48 7.10 7.38 13.0M
2021-11-22 7.14 7.41 6.96 7.40 14.2M
2021-11-19 7.28 7.33 7.01 7.14 10.0M
2021-11-18 7.37 7.45 7.12 7.17 22.0M
2021-11-17 6.46 7.11 6.46 7.11 11.4M
2021-11-16 6.56 6.75 6.43 6.46 5.3M
2021-11-15 6.78 6.85 6.55 6.58 6.0M
2021-11-12 6.58 6.81 6.52 6.74 5.6M
2021-11-11 6.73 6.81 6.53 6.56 8.3M
2021-11-10 6.73 6.85 6.68 6.75 6.4M
2021-11-09 6.77 6.92 6.67 6.76 7.0M
2021-11-08 7.21 7.35 6.68 6.78 16.7M
2021-11-05 7.39 7.40 7.05 7.18 16.0M
2021-11-04 7.17 7.50 6.84 7.40 23.6M
2021-11-03 6.42 7.17 6.37 7.17 15.5M
2021-11-02 6.36 6.68 6.36 6.52 12.3M
2021-11-01 6.20 6.41 6.00 6.31 9.6M
2021-10-29 6.08 6.21 5.83 6.00 7.3M
2021-10-28 6.19 6.30 6.00 6.08 6.2M
2021-10-27 5.90 6.33 5.85 6.19 10.8M
2021-10-26 5.62 5.99 5.58 5.92 10.6M
2021-10-25 5.58 5.67 5.53 5.63 5.3M
2021-10-22 5.57 5.61 5.48 5.53 5.1M
2021-10-21 5.55 5.63 5.41 5.55 7.2M
2021-10-20 5.55 5.74 5.51 5.58 8.0M
2021-10-19 5.82 5.83 5.46 5.66 15.6M
2021-10-18 5.63 6.10 5.63 5.83 17.2M
2021-10-15 6.94 6.94 6.26 6.26 11.6M
2021-10-14 7.10 7.32 6.85 6.95 8.6M
2021-10-13 7.41 7.43 7.12 7.15 5.9M
2021-10-12 7.30 7.43 7.10 7.42 7.7M
2021-10-11 7.37 7.69 7.18 7.30 10.1M
2021-10-08 7.12 7.40 7.09 7.38 12.7M
2021-09-30 6.94 7.16 6.85 7.10 5.7M
2021-09-29 7.18 7.28 6.84 6.85 8.1M
2021-09-28 6.56 7.22 6.56 7.18 14.9M
2021-09-27 7.26 7.26 6.54 6.69 11.1M
2021-09-24 7.31 7.34 7.05 7.26 10.9M
2021-09-23 7.38 8.00 7.29 7.29 16.8M
2021-09-22 6.69 7.36 6.60 7.31 13.1M
2021-09-17 6.75 6.80 6.63 6.77 4.9M
2021-09-16 6.81 7.01 6.62 6.67 6.8M
2021-09-15 6.55 6.95 6.47 6.88 8.9M
2021-09-14 7.18 7.18 6.55 6.60 13.1M
2021-09-13 7.01 7.26 6.94 7.12 6.3M
2021-09-10 7.17 7.24 7.00 7.01 6.1M
2021-09-09 7.15 7.18 7.04 7.06 6.1M
2021-09-08 7.16 7.34 7.11 7.13 6.7M
2021-09-07 7.33 7.50 7.10 7.19 11.9M
2021-09-06 7.44 7.49 7.12 7.30 13.7M
2021-09-03 6.83 7.36 6.82 7.32 16.0M
2021-09-02 6.35 6.88 6.34 6.82 10.9M
2021-09-01 6.46 6.88 6.45 6.51 10.2M
2021-08-31 6.45 6.51 6.36 6.45 2.9M
2021-08-30 6.49 6.58 6.43 6.47 2.4M
2021-08-27 6.52 6.53 6.41 6.49 2.6M
2021-08-26 6.59 6.66 6.51 6.53 2.8M
2021-08-25 6.49 6.64 6.47 6.61 3.1M
2021-08-24 6.75 6.75 6.48 6.49 5.5M
2021-08-23 6.63 6.74 6.61 6.69 4.2M
2021-08-20 6.65 6.72 6.50 6.62 4.2M
2021-08-19 6.69 6.85 6.60 6.71 2.8M
2021-08-18 6.59 6.91 6.59 6.69 5.2M
2021-08-17 6.65 6.95 6.59 6.62 5.8M
2021-08-16 6.92 6.96 6.68 6.71 5.6M
2021-08-13 6.83 7.01 6.76 6.90 4.1M
2021-08-12 7.10 7.20 6.88 6.92 8.2M
2021-08-11 7.01 7.24 6.81 7.20 5.2M
2021-08-10 6.91 7.28 6.86 7.05 5.6M
2021-08-09 7.00 7.09 6.83 6.88 4.1M
2021-08-06 6.96 7.00 6.81 7.00 3.8M
2021-08-05 7.31 7.32 6.87 6.94 6.7M
2021-08-04 7.15 7.32 7.05 7.11 7.3M
2021-08-03 7.39 7.49 7.15 7.17 8.1M
2021-08-02 7.26 7.45 7.14 7.36 10.5M
2021-07-30 7.01 7.35 7.01 7.26 7.4M
2021-07-29 7.00 7.08 6.76 7.00 6.0M
2021-07-28 6.58 7.22 6.58 6.92 11.2M
2021-07-27 7.35 7.48 7.10 7.12 8.9M
2021-07-26 7.31 7.60 7.09 7.35 16.1M
2021-07-23 7.86 8.02 7.10 7.53 30.4M
2021-07-22 7.41 7.91 7.22 7.85 27.6M
2021-07-21 6.83 7.39 6.83 7.36 20.4M
2021-07-20 6.69 7.00 6.52 6.83 15.5M
2021-07-19 6.30 6.79 6.30 6.66 18.8M
2021-07-16 6.02 6.37 6.02 6.29 10.7M
2021-07-15 5.95 6.02 5.82 6.01 4.9M
2021-07-14 5.69 6.08 5.60 5.99 10.3M
2021-07-13 5.66 5.73 5.55 5.68 3.8M
2021-07-12 5.35 5.66 5.35 5.65 6.6M
2021-07-09 5.43 5.43 5.30 5.36 2.5M
2021-07-08 5.44 5.49 5.41 5.44 1.8M
2021-07-07 5.45 5.51 5.41 5.45 1.4M
2021-07-06 5.53 5.53 5.42 5.45 1.1M
2021-07-05 5.45 5.48 5.41 5.48 1.1M
2021-07-02 5.46 5.48 5.40 5.42 1.0M
2021-07-01 5.53 5.53 5.42 5.44 1.8M
2021-06-30 5.54 5.59 5.49 5.53 2.1M
2021-06-29 5.60 5.66 5.54 5.55 2.6M
2021-06-28 5.57 5.79 5.51 5.63 5.1M
2021-06-25 5.58 5.58 5.53 5.54 1.7M
2021-06-24 5.57 5.64 5.52 5.58 2.8M
2021-06-23 5.66 5.66 5.55 5.57 1.8M
2021-06-22 5.57 5.62 5.56 5.61 1.5M
2021-06-21 5.57 5.59 5.51 5.58 1.5M
2021-06-18 5.64 5.64 5.50 5.56 2.5M
2021-06-17 5.73 5.74 5.58 5.60 3.2M
2021-06-16 5.65 5.71 5.58 5.68 2.5M
2021-06-15 5.78 5.80 5.58 5.65 4.8M
2021-06-11 5.47 5.80 5.47 5.74 7.7M
2021-06-10 5.55 5.55 5.46 5.48 2.0M
2021-06-09 5.52 5.54 5.47 5.52 2.5M
2021-06-08 5.60 5.63 5.50 5.55 2.1M
2021-06-07 5.59 5.61 5.56 5.60 1.3M
2021-06-04 5.64 5.64 5.54 5.55 2.7M
2021-06-03 5.66 5.66 5.61 5.64 1.8M
2021-06-02 5.65 5.75 5.60 5.65 3.0M
2021-06-01 5.67 5.67 5.56 5.65 2.1M
2021-05-31 5.64 5.71 5.60 5.66 2.8M
2021-05-28 5.72 5.74 5.58 5.63 3.8M
2021-05-27 5.73 5.73 5.67 5.72 2.4M
2021-05-26 5.75 5.75 5.66 5.69 2.1M
2021-05-25 5.70 5.74 5.64 5.69 2.4M
2021-05-24 5.73 5.86 5.66 5.72 4.2M
2021-05-21 5.60 5.85 5.55 5.76 7.8M
2021-05-20 5.81 5.83 5.57 5.60 4.1M
2021-05-19 5.75 5.78 5.70 5.75 2.0M
2021-05-18 5.78 5.91 5.73 5.75 4.5M
2021-05-17 6.07 6.07 5.60 5.84 7.4M
2021-05-14 6.11 6.17 6.05 6.14 3.5M
2021-05-13 6.17 6.29 6.10 6.11 3.4M
2021-05-12 6.33 6.35 6.13 6.22 3.2M
2021-05-11 6.25 6.38 6.21 6.28 2.6M
2021-05-10 6.20 6.51 6.18 6.32 6.1M
2021-05-07 6.23 6.35 6.15 6.21 2.8M
2021-05-06 6.54 6.54 6.20 6.23 3.7M
2021-04-30 6.50 6.55 6.29 6.35 4.9M
2021-04-29 6.75 6.78 6.55 6.55 5.2M
2021-04-28 6.78 6.86 6.70 6.78 5.4M
2021-04-27 6.95 7.05 6.77 6.81 10.5M
2021-04-26 6.90 7.24 6.85 7.06 9.7M
2021-04-23 6.90 7.05 6.76 7.01 7.6M
2021-04-22 6.99 7.19 6.84 6.98 15.8M
2021-04-21 6.79 6.90 6.75 6.84 11.1M
2021-04-20 6.70 6.90 6.60 6.80 19.9M
2021-04-19 6.10 6.68 6.10 6.68 19.7M
2021-04-16 6.40 6.44 6.05 6.07 7.9M
2021-04-15 6.48 6.50 6.39 6.40 2.6M
2021-04-14 6.40 6.65 6.34 6.48 4.7M
2021-04-13 6.55 6.70 6.41 6.41 4.8M
2021-04-12 6.45 6.58 6.40 6.58 4.8M
2021-04-09 6.40 6.67 6.31 6.49 5.9M
2021-04-08 6.61 6.69 6.37 6.40 8.4M
2021-04-07 6.64 6.82 6.58 6.65 6.0M
2021-04-06 6.70 6.75 6.51 6.64 7.4M
2021-04-02 6.36 6.85 6.35 6.60 15.2M
2021-04-01 6.49 6.56 6.34 6.37 7.6M
2021-03-31 6.34 6.58 6.10 6.49 11.0M
2021-03-30 6.40 6.62 6.33 6.33 11.0M
2021-03-29 6.32 6.96 6.22 6.60 20.1M
2021-03-26 6.12 6.64 6.02 6.33 13.5M
2021-03-25 6.19 6.20 6.03 6.15 4.8M
2021-03-24 6.10 6.26 6.04 6.15 6.4M
2021-03-23 6.28 6.31 6.08 6.09 8.8M
2021-03-22 6.03 6.39 5.98 6.32 14.0M
2021-03-19 6.22 6.25 6.08 6.10 10.0M
2021-03-18 6.09 6.17 5.95 6.10 6.7M
2021-03-17 6.19 6.20 6.00 6.05 8.8M
2021-03-16 5.93 6.26 5.72 6.22 13.6M
2021-03-15 5.95 6.10 5.93 5.99 7.8M
2021-03-12 6.13 6.18 5.90 5.91 12.0M
2021-03-11 6.05 6.29 5.66 6.17 16.1M
2021-03-10 6.10 6.38 6.00 6.01 21.6M
2021-03-09 6.10 6.45 5.79 6.45 38.3M
2021-03-08 5.45 5.86 5.42 5.86 7.4M
2021-03-05 5.33 5.39 5.27 5.33 3.5M
2021-03-04 5.25 5.42 5.25 5.29 4.7M
2021-03-03 5.30 5.30 5.21 5.27 2.9M
2021-03-02 5.26 5.50 5.17 5.30 3.8M
2021-03-01 5.20 5.27 5.17 5.27 1.8M
2021-02-26 5.17 5.26 5.10 5.20 2.5M
2021-02-25 5.34 5.34 5.17 5.20 3.8M
2021-02-24 5.29 5.34 5.21 5.28 3.3M
2021-02-23 5.35 5.38 5.24 5.26 3.5M
2021-02-22 5.25 5.63 5.25 5.34 7.0M
2021-02-19 5.18 5.34 5.17 5.32 6.3M
2021-02-18 5.26 5.37 5.07 5.28 8.9M
2021-02-10 4.75 5.19 4.74 5.19 7.9M
2021-02-09 4.60 4.76 4.60 4.72 3.5M
2021-02-08 4.69 4.69 4.58 4.62 2.4M
2021-02-05 4.66 4.75 4.63 4.68 3.1M
2021-02-04 4.72 4.83 4.67 4.69 4.9M
2021-02-03 4.62 4.75 4.58 4.65 4.2M
2021-02-02 4.80 4.96 4.62 4.62 5.0M
2021-02-01 4.73 4.83 4.49 4.57 5.9M
2021-01-29 4.87 4.93 4.70 4.73 3.3M
2021-01-28 4.83 4.94 4.79 4.87 2.8M
2021-01-27 4.85 4.92 4.81 4.83 2.8M
2021-01-26 4.92 4.97 4.82 4.88 2.5M
2021-01-25 5.11 5.13 4.92 4.93 4.5M
2021-01-22 5.28 5.28 5.11 5.14 2.9M
2021-01-21 5.27 5.31 5.21 5.29 3.0M
2021-01-20 5.25 5.39 5.25 5.31 4.3M
2021-01-19 5.23 5.28 5.16 5.23 3.1M
2021-01-18 5.22 5.36 5.21 5.22 3.8M
2021-01-15 5.07 5.27 5.05 5.22 2.9M
2021-01-14 5.03 5.12 4.99 5.09 2.8M
2021-01-13 5.21 5.21 5.00 5.03 4.1M
2021-01-12 5.23 5.33 5.19 5.21 2.4M
2021-01-11 5.44 5.45 5.14 5.28 4.9M
2021-01-08 5.46 5.50 5.32 5.41 3.0M
2021-01-07 5.73 5.77 5.45 5.47 6.6M
2021-01-06 5.84 5.88 5.65 5.76 7.2M
2021-01-05 5.90 5.96 5.81 5.85 4.0M
2021-01-04 5.80 5.98 5.74 5.92 6.4M