Sunwoda Electronic Co.,Ltd (SHE:300207)
China · Delayed Price · Currency is CNY 35.85
-0.75 (-2.05%)
Oct 31, 2025, 3:04 PM CST
SHE:300207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.60 | 37.20 | 30.60 | 36.40 | 36.40 | -0.55% | 85,288,926 |
| Oct 30, 2025 | 33.61 | 37.90 | 33.41 | 36.60 | 36.60 | 10.14% | 184,649,245 |
| Oct 29, 2025 | 31.19 | 33.33 | 31.09 | 33.23 | 33.23 | 6.57% | 99,463,996 |
| Oct 28, 2025 | 30.88 | 31.88 | 30.40 | 31.18 | 31.18 | 0.58% | 61,637,955 |
| Oct 27, 2025 | 31.68 | 31.89 | 30.65 | 31.00 | 31.00 | -0.96% | 76,267,309 |
| Oct 24, 2025 | 30.60 | 31.54 | 30.16 | 31.30 | 31.30 | 3.44% | 65,123,657 |
| Oct 23, 2025 | 29.46 | 30.35 | 28.91 | 30.26 | 30.20 | 1.71% | 55,371,638 |
| Oct 22, 2025 | 29.81 | 30.02 | 29.30 | 29.75 | 29.69 | -1.49% | 30,296,868 |
| Oct 21, 2025 | 30.15 | 30.48 | 29.74 | 30.20 | 30.14 | 1.17% | 45,019,615 |
| Oct 20, 2025 | 29.40 | 30.54 | 29.32 | 29.85 | 29.79 | 3.43% | 56,771,087 |
| Oct 17, 2025 | 30.40 | 31.00 | 28.85 | 28.86 | 28.80 | -5.87% | 60,773,801 |
| Oct 16, 2025 | 30.27 | 31.43 | 30.08 | 30.66 | 30.60 | 0.52% | 57,709,185 |
| Oct 15, 2025 | 29.68 | 30.59 | 29.09 | 30.50 | 30.44 | 2.69% | 58,964,242 |
| Oct 14, 2025 | 31.99 | 32.06 | 29.50 | 29.70 | 29.64 | -6.34% | 77,317,124 |
| Oct 13, 2025 | 29.50 | 31.87 | 29.39 | 31.71 | 31.65 | 1.05% | 81,865,722 |
| Oct 10, 2025 | 33.99 | 34.06 | 31.08 | 31.38 | 31.32 | -8.33% | 124,958,860 |
| Oct 9, 2025 | 34.26 | 35.38 | 34.01 | 34.23 | 34.16 | 1.30% | 95,947,532 |
| Sep 30, 2025 | 34.27 | 35.43 | 33.67 | 33.79 | 33.72 | -2.17% | 118,232,987 |
| Sep 29, 2025 | 34.13 | 35.94 | 34.08 | 34.54 | 34.47 | 2.01% | 133,038,935 |
| Sep 26, 2025 | 33.55 | 35.98 | 33.31 | 33.86 | 33.79 | 0.92% | 124,138,927 |
| Sep 25, 2025 | 32.71 | 34.48 | 32.51 | 33.55 | 33.48 | 1.21% | 128,271,336 |
| Sep 24, 2025 | 32.07 | 33.52 | 31.09 | 33.15 | 33.08 | 3.43% | 141,771,361 |
| Sep 23, 2025 | 29.78 | 33.10 | 29.77 | 32.05 | 31.99 | 6.48% | 158,509,207 |
| Sep 22, 2025 | 29.60 | 30.45 | 29.35 | 30.10 | 30.04 | 3.15% | 96,765,660 |
| Sep 19, 2025 | 29.25 | 30.70 | 29.00 | 29.18 | 29.12 | -1.32% | 101,814,435 |
| Sep 18, 2025 | 30.83 | 30.83 | 29.28 | 29.57 | 29.51 | -4.43% | 148,576,553 |
| Sep 17, 2025 | 28.59 | 31.00 | 28.48 | 30.94 | 30.88 | 7.58% | 205,104,963 |
| Sep 16, 2025 | 29.22 | 29.35 | 27.83 | 28.76 | 28.70 | 0.28% | 112,504,272 |
| Sep 15, 2025 | 29.04 | 30.60 | 28.52 | 28.68 | 28.62 | 0.42% | 167,654,958 |
| Sep 12, 2025 | 28.12 | 29.38 | 27.51 | 28.56 | 28.50 | 1.78% | 134,913,161 |
| Sep 11, 2025 | 27.48 | 28.30 | 26.96 | 28.06 | 28.00 | 2.11% | 111,373,150 |
| Sep 10, 2025 | 28.20 | 28.66 | 27.13 | 27.48 | 27.43 | -4.85% | 154,094,491 |
| Sep 9, 2025 | 29.00 | 29.89 | 28.76 | 28.88 | 28.82 | -5.06% | 163,304,975 |
| Sep 8, 2025 | 29.42 | 30.85 | 28.03 | 30.42 | 30.36 | 3.47% | 284,278,198 |
| Sep 5, 2025 | 24.99 | 30.30 | 24.90 | 29.40 | 29.34 | 16.16% | 309,087,920 |
| Sep 4, 2025 | 25.42 | 26.98 | 24.67 | 25.31 | 25.26 | 1.65% | 214,135,769 |
| Sep 3, 2025 | 24.04 | 26.10 | 23.91 | 24.90 | 24.85 | 3.75% | 152,039,069 |
| Sep 2, 2025 | 24.57 | 25.06 | 23.83 | 24.00 | 23.95 | -3.26% | 96,119,503 |
| Sep 1, 2025 | 25.28 | 25.34 | 24.08 | 24.81 | 24.76 | 1.06% | 135,118,600 |
| Aug 29, 2025 | 23.51 | 25.49 | 23.14 | 24.55 | 24.50 | 3.89% | 174,400,019 |
| Aug 28, 2025 | 23.19 | 23.73 | 22.84 | 23.63 | 23.58 | -1.95% | 121,558,325 |
| Aug 27, 2025 | 23.31 | 25.55 | 23.20 | 24.10 | 24.05 | 4.46% | 155,335,958 |
| Aug 26, 2025 | 22.74 | 23.38 | 22.53 | 23.07 | 23.02 | 1.18% | 74,242,655 |
| Aug 25, 2025 | 22.60 | 23.06 | 22.47 | 22.80 | 22.75 | 0.88% | 63,926,297 |
| Aug 22, 2025 | 22.01 | 22.60 | 22.01 | 22.60 | 22.56 | 1.94% | 55,882,898 |
| Aug 21, 2025 | 22.53 | 22.60 | 22.00 | 22.17 | 22.13 | -1.34% | 49,013,833 |
| Aug 20, 2025 | 22.15 | 22.55 | 21.91 | 22.47 | 22.43 | 0.81% | 47,371,128 |
| Aug 19, 2025 | 22.18 | 22.53 | 21.92 | 22.29 | 22.25 | 1.00% | 61,577,484 |
| Aug 18, 2025 | 21.77 | 22.35 | 21.67 | 22.07 | 22.03 | 1.28% | 57,720,159 |
| Aug 15, 2025 | 21.26 | 21.96 | 21.26 | 21.79 | 21.75 | 1.87% | 44,904,882 |