300136.SZ - Shenzhen Sunway Communication Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201752.5052.5850.8051.1851.1811,473,832
Dec 13, 201753.3853.4551.2052.6952.6914,383,440
Dec 12, 201753.5054.2052.7053.5053.509,141,353
Dec 11, 201753.0054.2151.0154.0254.0217,446,463
Dec 08, 201752.0053.5551.9052.9652.9615,963,979
Dec 07, 201754.3354.4052.1352.1752.1715,160,710
Dec 06, 201755.6056.5052.6954.4554.4520,305,085
Dec 05, 201757.9058.8754.5355.6555.6517,284,267
Dec 04, 201756.8059.5956.1858.0058.0014,793,029
Dec 01, 201754.6857.8054.5456.7556.7516,890,187
Nov 30, 201754.7355.6852.8853.0053.0010,623,543
Nov 29, 201755.3056.8854.7456.2756.278,617,291
Nov 28, 201752.4056.0052.4055.3455.3410,893,499
Nov 27, 201755.0755.4350.6353.0053.0014,763,729
Nov 24, 201757.3958.2854.6855.1055.1010,787,384
Nov 23, 201759.1059.9356.1157.2857.2811,031,042
Nov 22, 201759.5061.0057.6059.1459.1410,955,262
Nov 21, 201758.1260.2057.8360.0060.0017,182,781
Nov 20, 201754.8558.2054.8558.1458.1415,158,807
Nov 17, 201755.7556.5854.0054.2054.209,331,320
Nov 16, 201754.6056.1853.6055.9255.929,762,506
Nov 15, 201754.3655.9852.7955.0555.058,694,965
Nov 14, 201755.9356.9554.0954.3554.359,609,181
Nov 13, 201755.2456.7555.0855.9355.938,605,986
Nov 10, 201752.9555.5352.8055.2655.2612,913,797
Nov 09, 201750.9953.7650.3053.7053.7015,140,162
Nov 08, 201751.6752.3850.5951.0151.0110,013,756
Nov 07, 201751.3551.7450.5851.4551.459,241,332
Nov 06, 201749.6751.5849.2651.5051.5010,934,586
Nov 03, 201749.1850.4548.8849.5849.587,746,084
Nov 02, 201749.0249.6648.5048.8848.886,034,526
Nov 01, 201749.9950.4649.2049.3549.355,678,592
Oct 31, 201750.0850.9749.2650.0050.006,082,595
Oct 30, 201750.5052.3849.7450.0750.079,270,627
Oct 27, 201749.7050.3548.7250.2250.227,324,278
Oct 26, 201750.1050.8849.2049.7249.728,826,124
Oct 25, 201749.9150.3949.2949.6749.675,497,059
Oct 24, 201748.9450.4948.0650.2250.229,171,657
Oct 23, 201746.4748.8446.4748.7048.707,647,356
Oct 20, 201746.3547.3046.0046.4046.405,222,853
Oct 19, 201746.7248.3746.1846.2846.287,257,555
Oct 18, 201746.4448.6546.4247.5047.509,932,174
Oct 17, 201746.3747.2046.0546.7846.785,951,838
Oct 16, 201746.0747.4845.4846.7946.7911,140,965
Oct 13, 201743.0546.5743.0546.1846.1819,294,477
Oct 12, 201741.5542.9941.4242.7542.756,060,290
Oct 11, 201741.8942.1440.8041.8041.804,811,380
Oct 10, 201742.7042.7041.2341.8041.805,762,470
Oct 09, 201742.0043.2542.0042.5742.576,499,338
Sep 29, 201742.3542.7541.8042.0042.006,995,284
Sep 28, 201740.8842.3840.8842.2042.207,036,769
Sep 27, 201739.8041.4139.7041.0041.0010,066,817
Sep 26, 201740.0040.5038.9439.5339.539,603,117
Sep 25, 201741.5142.4040.2040.4040.407,898,120
Sep 22, 201740.5341.3440.1041.3041.306,972,213
Sep 21, 201741.2041.2040.2740.5440.544,851,407
Sep 20, 201740.0041.4140.0041.2841.286,638,717
Sep 19, 201740.9741.9440.0040.2440.247,733,477
Sep 18, 201740.6941.4040.6040.9740.974,691,525
Sep 15, 201741.0641.8840.7541.0841.086,246,947
Sep 14, 201742.0842.3040.9041.0641.067,046,836
Sep 13, 201742.0042.2540.1942.0942.098,894,113
Sep 12, 201743.1843.1841.0841.6841.689,883,668
Sep 11, 201742.0842.7741.6042.7342.735,499,546
Sep 08, 201742.2342.6641.6042.0142.016,580,778
Sep 07, 201742.3542.9641.7142.4942.498,257,771
Sep 06, 201742.8943.0441.5041.9441.949,185,082
Sep 05, 201743.1443.5042.5042.7542.756,679,210
Sep 04, 201743.6044.2642.6043.0043.0011,195,961
Sep 01, 201741.6543.3341.6042.9942.9910,902,079
Aug 31, 201741.0541.7140.8141.5841.589,228,246
Aug 30, 201740.0141.1740.0140.7040.7010,104,683
Aug 29, 201740.2841.0839.9540.2040.209,077,691
Aug 28, 201738.6640.1038.6339.9539.9510,289,346
Aug 25, 201738.4938.7838.1938.5738.574,453,862
Aug 24, 201739.0839.2538.4138.5538.555,283,373
Aug 23, 201738.9939.2038.2038.8038.804,954,284
Aug 22, 201738.9839.9038.8539.0239.028,088,770
Aug 21, 201738.1839.3938.1838.9538.956,368,954
Aug 18, 201738.1739.1638.0638.3838.385,329,746
Aug 17, 201738.8939.0938.3538.4038.404,941,395
Aug 16, 201738.9639.1738.5238.8038.805,550,883
Aug 15, 201739.1539.6838.7238.8538.858,725,579
Aug 14, 201736.8339.0036.6938.7038.7015,007,454
Aug 11, 201736.0137.4236.0136.9736.9710,399,673
Aug 10, 201736.3837.2035.9336.3036.308,712,130
Aug 09, 201735.8036.6834.9136.4136.4112,451,330
Aug 08, 201736.0036.3934.5935.7635.7612,906,588
Aug 07, 201735.7036.3235.6836.1536.157,482,087
Aug 04, 201735.4036.4635.3835.8935.8910,252,582
Aug 03, 201737.5337.9435.0035.4635.4624,632,821
Aug 02, 201738.1839.3037.7937.8537.859,490,339
Aug 01, 201738.1038.3137.7538.0038.004,952,795
Jul 31, 201738.0138.4637.8138.1038.105,795,653
Jul 28, 201738.5038.6837.8838.2538.257,694,808
Jul 27, 201738.1038.9638.0538.3638.364,254,339
Jul 26, 201739.1839.5737.9238.3738.377,493,362
Jul 25, 201739.2940.0939.0839.5139.514,877,909
Jul 24, 201738.9939.3038.8039.1139.113,292,158
Jul 21, 201739.0039.7038.6839.2439.243,855,916
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...