Sunwoda Electronic Co.,Ltd (SHE:300207)
China · Delayed Price · Currency is CNY 21.35
-0.23 (-1.07%)
Aug 1, 2025, 3:04 PM CST
SHE:300207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.46 | 21.73 | 21.26 | 21.35 | 21.35 | -1.07% | 30,296,195 |
| Jul 31, 2025 | 22.10 | 22.20 | 21.48 | 21.58 | 21.58 | -2.26% | 47,980,304 |
| Jul 30, 2025 | 22.63 | 22.77 | 21.90 | 22.08 | 22.08 | -3.16% | 57,171,803 |
| Jul 29, 2025 | 22.16 | 22.98 | 22.00 | 22.80 | 22.80 | 1.60% | 73,373,596 |
| Jul 28, 2025 | 21.83 | 22.78 | 21.83 | 22.44 | 22.44 | 4.91% | 81,734,024 |
| Jul 25, 2025 | 21.46 | 21.71 | 21.32 | 21.39 | 21.39 | -1.16% | 33,372,701 |
| Jul 24, 2025 | 21.35 | 21.82 | 21.35 | 21.64 | 21.64 | 2.03% | 49,225,191 |
| Jul 23, 2025 | 21.51 | 21.63 | 21.14 | 21.21 | 21.21 | -2.12% | 50,047,239 |
| Jul 22, 2025 | 21.12 | 21.88 | 20.93 | 21.67 | 21.67 | 2.22% | 73,421,808 |
| Jul 21, 2025 | 21.20 | 21.25 | 20.91 | 21.20 | 21.20 | - | 45,100,163 |
| Jul 18, 2025 | 21.11 | 21.60 | 21.02 | 21.20 | 21.20 | 0.57% | 62,828,634 |
| Jul 17, 2025 | 21.17 | 21.25 | 20.82 | 21.08 | 21.08 | - | 54,159,405 |
| Jul 16, 2025 | 20.86 | 21.38 | 20.62 | 21.08 | 21.08 | 1.05% | 78,355,807 |
| Jul 15, 2025 | 20.40 | 21.24 | 20.28 | 20.86 | 20.86 | 2.86% | 88,413,609 |
| Jul 14, 2025 | 20.63 | 20.95 | 20.25 | 20.28 | 20.28 | -1.51% | 58,867,208 |
| Jul 11, 2025 | 19.81 | 21.20 | 19.63 | 20.59 | 20.59 | 6.19% | 116,360,033 |
| Jul 10, 2025 | 19.47 | 19.59 | 19.27 | 19.39 | 19.39 | -0.62% | 24,728,756 |
| Jul 9, 2025 | 19.67 | 19.96 | 19.46 | 19.51 | 19.51 | -0.91% | 27,309,172 |
| Jul 8, 2025 | 19.38 | 19.73 | 19.34 | 19.69 | 19.69 | 1.60% | 22,097,540 |
| Jul 7, 2025 | 19.61 | 19.74 | 19.32 | 19.38 | 19.38 | -1.47% | 24,586,010 |
| Jul 4, 2025 | 20.15 | 20.16 | 19.64 | 19.67 | 19.67 | -2.38% | 29,570,626 |
| Jul 3, 2025 | 19.73 | 20.25 | 19.58 | 20.15 | 20.15 | 2.54% | 37,606,192 |
| Jul 2, 2025 | 19.80 | 19.81 | 19.57 | 19.65 | 19.65 | -1.26% | 23,737,180 |
| Jul 1, 2025 | 19.95 | 19.97 | 19.53 | 19.90 | 19.90 | -0.80% | 35,738,737 |
| Jun 30, 2025 | 20.12 | 20.18 | 19.76 | 20.06 | 20.06 | 1.06% | 33,823,718 |
| Jun 27, 2025 | 20.12 | 20.48 | 19.77 | 19.85 | 19.85 | -0.50% | 46,861,892 |
| Jun 26, 2025 | 20.10 | 20.60 | 19.90 | 19.95 | 19.95 | -0.60% | 56,793,343 |
| Jun 25, 2025 | 19.75 | 20.23 | 19.70 | 20.07 | 20.07 | 1.31% | 68,759,537 |
| Jun 24, 2025 | 19.16 | 19.85 | 18.99 | 19.81 | 19.81 | 4.15% | 62,225,314 |
| Jun 23, 2025 | 18.30 | 19.07 | 18.26 | 19.02 | 19.02 | 3.37% | 48,610,572 |
| Jun 20, 2025 | 18.30 | 18.85 | 18.28 | 18.40 | 18.40 | 0.27% | 30,478,358 |
| Jun 19, 2025 | 18.43 | 18.87 | 18.28 | 18.35 | 18.35 | -1.13% | 27,095,292 |
| Jun 18, 2025 | 18.50 | 18.64 | 18.21 | 18.56 | 18.56 | 0.71% | 20,109,150 |
| Jun 17, 2025 | 18.26 | 18.57 | 18.23 | 18.43 | 18.43 | 0.88% | 20,422,464 |
| Jun 16, 2025 | 18.05 | 18.28 | 18.00 | 18.27 | 18.27 | 0.77% | 16,221,434 |
| Jun 13, 2025 | 18.35 | 18.45 | 18.02 | 18.13 | 18.13 | -1.89% | 26,803,251 |
| Jun 12, 2025 | 18.48 | 18.63 | 18.31 | 18.48 | 18.48 | -0.38% | 21,572,843 |
| Jun 11, 2025 | 18.25 | 19.17 | 18.25 | 18.55 | 18.55 | 1.70% | 40,226,422 |
| Jun 10, 2025 | 18.54 | 18.72 | 18.10 | 18.24 | 18.24 | -1.72% | 27,204,212 |
| Jun 9, 2025 | 18.41 | 18.65 | 18.41 | 18.56 | 18.56 | 0.92% | 22,040,849 |
| Jun 6, 2025 | 18.55 | 18.59 | 18.30 | 18.39 | 18.39 | -1.02% | 22,860,358 |
| Jun 5, 2025 | 18.50 | 18.63 | 18.28 | 18.58 | 18.58 | 0.43% | 18,563,378 |
| Jun 4, 2025 | 18.35 | 18.63 | 18.35 | 18.50 | 18.50 | 0.43% | 16,452,936 |
| Jun 3, 2025 | 18.36 | 18.58 | 18.30 | 18.42 | 18.27 | -0.54% | 15,765,400 |
| May 30, 2025 | 18.74 | 18.74 | 18.39 | 18.52 | 18.37 | -1.28% | 15,724,946 |
| May 29, 2025 | 18.64 | 18.92 | 18.63 | 18.76 | 18.61 | 0.59% | 17,085,904 |
| May 28, 2025 | 18.89 | 18.98 | 18.60 | 18.65 | 18.50 | -1.17% | 12,891,660 |
| May 27, 2025 | 19.00 | 19.12 | 18.68 | 18.87 | 18.72 | -0.47% | 15,320,576 |
| May 26, 2025 | 18.89 | 19.12 | 18.81 | 18.96 | 18.81 | 0.26% | 15,461,659 |
| May 23, 2025 | 19.17 | 19.41 | 18.91 | 18.91 | 18.76 | -1.82% | 21,129,735 |