Sunwoda Electronic Co.,Ltd (SHE:300207)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202530.6037.2030.6036.4036.40-0.55%85,288,926
Oct 30, 202533.6137.9033.4136.6036.6010.14%184,649,245
Oct 29, 202531.1933.3331.0933.2333.236.57%99,463,996
Oct 28, 202530.8831.8830.4031.1831.180.58%61,637,955
Oct 27, 202531.6831.8930.6531.0031.00-0.96%76,267,309
Oct 24, 202530.6031.5430.1631.3031.303.44%65,123,657
Oct 23, 202529.4630.3528.9130.2630.201.71%55,371,638
Oct 22, 202529.8130.0229.3029.7529.69-1.49%30,296,868
Oct 21, 202530.1530.4829.7430.2030.141.17%45,019,615
Oct 20, 202529.4030.5429.3229.8529.793.43%56,771,087
Oct 17, 202530.4031.0028.8528.8628.80-5.87%60,773,801
Oct 16, 202530.2731.4330.0830.6630.600.52%57,709,185
Oct 15, 202529.6830.5929.0930.5030.442.69%58,964,242
Oct 14, 202531.9932.0629.5029.7029.64-6.34%77,317,124
Oct 13, 202529.5031.8729.3931.7131.651.05%81,865,722
Oct 10, 202533.9934.0631.0831.3831.32-8.33%124,958,860
Oct 9, 202534.2635.3834.0134.2334.161.30%95,947,532
Sep 30, 202534.2735.4333.6733.7933.72-2.17%118,232,987
Sep 29, 202534.1335.9434.0834.5434.472.01%133,038,935
Sep 26, 202533.5535.9833.3133.8633.790.92%124,138,927
Sep 25, 202532.7134.4832.5133.5533.481.21%128,271,336
Sep 24, 202532.0733.5231.0933.1533.083.43%141,771,361
Sep 23, 202529.7833.1029.7732.0531.996.48%158,509,207
Sep 22, 202529.6030.4529.3530.1030.043.15%96,765,660
Sep 19, 202529.2530.7029.0029.1829.12-1.32%101,814,435
Sep 18, 202530.8330.8329.2829.5729.51-4.43%148,576,553
Sep 17, 202528.5931.0028.4830.9430.887.58%205,104,963
Sep 16, 202529.2229.3527.8328.7628.700.28%112,504,272
Sep 15, 202529.0430.6028.5228.6828.620.42%167,654,958
Sep 12, 202528.1229.3827.5128.5628.501.78%134,913,161
Sep 11, 202527.4828.3026.9628.0628.002.11%111,373,150
Sep 10, 202528.2028.6627.1327.4827.43-4.85%154,094,491
Sep 9, 202529.0029.8928.7628.8828.82-5.06%163,304,975
Sep 8, 202529.4230.8528.0330.4230.363.47%284,278,198
Sep 5, 202524.9930.3024.9029.4029.3416.16%309,087,920
Sep 4, 202525.4226.9824.6725.3125.261.65%214,135,769
Sep 3, 202524.0426.1023.9124.9024.853.75%152,039,069
Sep 2, 202524.5725.0623.8324.0023.95-3.26%96,119,503
Sep 1, 202525.2825.3424.0824.8124.761.06%135,118,600
Aug 29, 202523.5125.4923.1424.5524.503.89%174,400,019
Aug 28, 202523.1923.7322.8423.6323.58-1.95%121,558,325
Aug 27, 202523.3125.5523.2024.1024.054.46%155,335,958
Aug 26, 202522.7423.3822.5323.0723.021.18%74,242,655
Aug 25, 202522.6023.0622.4722.8022.750.88%63,926,297
Aug 22, 202522.0122.6022.0122.6022.561.94%55,882,898
Aug 21, 202522.5322.6022.0022.1722.13-1.34%49,013,833
Aug 20, 202522.1522.5521.9122.4722.430.81%47,371,128
Aug 19, 202522.1822.5321.9222.2922.251.00%61,577,484
Aug 18, 202521.7722.3521.6722.0722.031.28%57,720,159
Aug 15, 202521.2621.9621.2621.7921.751.87%44,904,882