Sunwoda Electronic Co.,Ltd (SHE:300207)
China · Delayed Price · Currency is CNY 33.79
-0.75 (-2.17%)
Sep 30, 2025, 3:04 PM CST
SHE:300207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.27 | 35.43 | 33.67 | 33.79 | 33.79 | -2.17% | 118,229,887 |
| Sep 29, 2025 | 34.13 | 35.94 | 34.08 | 34.54 | 34.54 | 2.01% | 133,038,935 |
| Sep 26, 2025 | 33.55 | 35.98 | 33.31 | 33.86 | 33.86 | 0.92% | 124,138,927 |
| Sep 25, 2025 | 32.71 | 34.48 | 32.51 | 33.55 | 33.55 | 1.21% | 128,271,336 |
| Sep 24, 2025 | 32.07 | 33.52 | 31.09 | 33.15 | 33.15 | 3.43% | 141,771,361 |
| Sep 23, 2025 | 29.78 | 33.10 | 29.77 | 32.05 | 32.05 | 6.48% | 158,509,207 |
| Sep 22, 2025 | 29.60 | 30.45 | 29.35 | 30.10 | 30.10 | 3.15% | 96,765,660 |
| Sep 19, 2025 | 29.25 | 30.70 | 29.00 | 29.18 | 29.18 | -1.32% | 101,814,435 |
| Sep 18, 2025 | 30.83 | 30.83 | 29.28 | 29.57 | 29.57 | -4.43% | 148,576,553 |
| Sep 17, 2025 | 28.59 | 31.00 | 28.48 | 30.94 | 30.94 | 7.58% | 205,104,963 |
| Sep 16, 2025 | 29.22 | 29.35 | 27.83 | 28.76 | 28.76 | 0.28% | 112,504,272 |
| Sep 15, 2025 | 29.04 | 30.60 | 28.52 | 28.68 | 28.68 | 0.42% | 167,654,958 |
| Sep 12, 2025 | 28.12 | 29.38 | 27.51 | 28.56 | 28.56 | 1.78% | 134,913,161 |
| Sep 11, 2025 | 27.48 | 28.30 | 26.96 | 28.06 | 28.06 | 2.11% | 111,373,150 |
| Sep 10, 2025 | 28.20 | 28.66 | 27.13 | 27.48 | 27.48 | -4.85% | 154,094,491 |
| Sep 9, 2025 | 29.00 | 29.89 | 28.76 | 28.88 | 28.88 | -5.06% | 163,304,975 |
| Sep 8, 2025 | 29.42 | 30.85 | 28.03 | 30.42 | 30.42 | 3.47% | 284,278,198 |
| Sep 5, 2025 | 24.99 | 30.30 | 24.90 | 29.40 | 29.40 | 16.16% | 309,087,920 |
| Sep 4, 2025 | 25.42 | 26.98 | 24.67 | 25.31 | 25.31 | 1.65% | 214,135,769 |
| Sep 3, 2025 | 24.04 | 26.10 | 23.91 | 24.90 | 24.90 | 3.75% | 152,039,069 |
| Sep 2, 2025 | 24.57 | 25.06 | 23.83 | 24.00 | 24.00 | -3.26% | 96,119,503 |
| Sep 1, 2025 | 25.28 | 25.34 | 24.08 | 24.81 | 24.81 | 1.06% | 135,118,600 |
| Aug 29, 2025 | 23.51 | 25.49 | 23.14 | 24.55 | 24.55 | 3.89% | 174,400,019 |
| Aug 28, 2025 | 23.19 | 23.73 | 22.84 | 23.63 | 23.63 | -1.95% | 121,558,325 |
| Aug 27, 2025 | 23.31 | 25.55 | 23.20 | 24.10 | 24.10 | 4.46% | 155,335,958 |
| Aug 26, 2025 | 22.74 | 23.38 | 22.53 | 23.07 | 23.07 | 1.18% | 74,242,655 |
| Aug 25, 2025 | 22.60 | 23.06 | 22.47 | 22.80 | 22.80 | 0.88% | 63,926,297 |
| Aug 22, 2025 | 22.01 | 22.60 | 22.01 | 22.60 | 22.60 | 1.94% | 55,882,898 |
| Aug 21, 2025 | 22.53 | 22.60 | 22.00 | 22.17 | 22.17 | -1.34% | 49,013,833 |
| Aug 20, 2025 | 22.15 | 22.55 | 21.91 | 22.47 | 22.47 | 0.81% | 47,371,128 |
| Aug 19, 2025 | 22.18 | 22.53 | 21.92 | 22.29 | 22.29 | 1.00% | 61,577,484 |
| Aug 18, 2025 | 21.77 | 22.35 | 21.67 | 22.07 | 22.07 | 1.28% | 57,720,159 |
| Aug 15, 2025 | 21.26 | 21.96 | 21.26 | 21.79 | 21.79 | 1.87% | 44,904,882 |
| Aug 14, 2025 | 21.93 | 21.93 | 21.21 | 21.39 | 21.39 | -2.02% | 43,822,288 |
| Aug 13, 2025 | 21.71 | 21.97 | 21.63 | 21.83 | 21.83 | 0.65% | 36,807,223 |
| Aug 12, 2025 | 22.06 | 22.09 | 21.51 | 21.69 | 21.69 | -1.36% | 34,039,929 |
| Aug 11, 2025 | 21.14 | 22.00 | 21.14 | 21.99 | 21.99 | 4.02% | 53,047,153 |
| Aug 8, 2025 | 21.32 | 21.41 | 21.14 | 21.14 | 21.14 | -1.21% | 26,436,794 |
| Aug 7, 2025 | 21.71 | 21.80 | 21.16 | 21.40 | 21.40 | -1.52% | 37,397,669 |
| Aug 6, 2025 | 21.49 | 21.77 | 21.10 | 21.73 | 21.73 | 0.74% | 37,628,196 |
| Aug 5, 2025 | 21.49 | 21.75 | 21.47 | 21.57 | 21.57 | 0.42% | 25,306,749 |
| Aug 4, 2025 | 21.21 | 21.53 | 21.13 | 21.48 | 21.48 | 0.61% | 27,417,500 |
| 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 |