Sunwoda Electronic Co.,Ltd (SHE:300207)
China · Delayed Price · Currency is CNY 28.56
+0.50 (1.78%)
Sep 12, 2025, 3:04 PM CST
SHE:300207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |