Skip to main content
logo
Sunwoda Electronic Co.,Ltd (SHE:300207)
China flag China · Delayed Price · Currency is CNY
24.35
-0.81 (-3.22%)
May 21, 2026, 3:04 PM CST

SHE:300207 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202625.0325.9725.0325.39-0.91%35,643,139
May 20, 202624.8125.5024.4825.1625.160.84%53,644,040
May 19, 202625.1025.2924.5024.9524.95-0.60%48,121,170
May 18, 202625.0325.5124.7325.1025.10-0.40%53,537,760
May 15, 202625.5026.0525.0125.2025.20-1.22%67,678,240
May 14, 202626.6626.9825.5125.5125.51-3.70%64,128,360
May 13, 202626.1426.8026.0026.4926.490.68%52,674,470
May 12, 202627.2027.2026.1526.3126.31-2.59%61,523,030
May 11, 202626.7127.4526.5127.0127.011.05%73,434,980
May 8, 202627.0027.5426.6126.7326.73-1.69%73,489,890
May 7, 202627.9328.0326.9927.1927.19-2.72%77,935,120
May 6, 202627.5028.2827.5027.9527.951.90%76,875,150
Apr 30, 202627.7127.8026.9027.4327.43-1.15%68,571,770
Apr 29, 202626.4027.9226.1027.7527.754.91%87,931,360
Apr 28, 202626.8826.9526.2426.4526.45-2.29%59,943,100
Apr 27, 202627.4827.8826.9627.0727.07-2.45%80,519,750
Apr 24, 202626.6028.3925.9027.7527.75-4.74%159,539,800
Apr 23, 202629.6929.8928.6029.1329.13-2.18%81,881,910
Apr 22, 202629.5930.6029.3729.7829.780.44%115,301,400
Apr 21, 202629.0429.8428.5129.6529.652.10%113,940,500
Apr 20, 202629.2829.4928.8129.0429.04-1.19%73,445,000
Apr 17, 202629.1729.5328.9729.3929.390.20%94,113,340
Apr 16, 202629.6030.0729.1229.3329.330.79%138,984,200
Apr 15, 202629.9630.0528.9629.1029.10-3.03%119,187,400
Apr 14, 202628.9530.1028.5230.0130.013.70%170,674,200
Apr 13, 202628.7229.4828.1828.9428.941.08%202,612,800
Apr 10, 202625.8529.9525.7628.6328.6314.70%289,080,700
Apr 9, 202624.2525.2524.1024.9624.961.75%61,154,870
Apr 8, 202624.3124.6124.2624.5324.533.28%60,554,810
Apr 7, 202623.6824.3223.5923.7523.750.98%46,679,120
Apr 3, 202624.7524.8923.5123.5223.52-4.97%66,791,710
Apr 2, 202625.1526.0024.3624.7524.75-2.56%75,313,400
Apr 1, 202625.6526.2325.0825.4025.400.75%66,652,230
Mar 31, 202626.6026.6025.2125.2125.21-5.69%92,037,030
Mar 30, 202627.3127.5526.4626.7326.73-3.43%85,067,840
Mar 27, 202627.2828.2627.1427.6827.68-0.32%99,629,030
Mar 26, 202627.4428.4626.7827.7727.770.22%108,139,100
Mar 25, 202627.6928.0727.1727.7127.71-0.11%98,402,330
Mar 24, 202628.0528.2226.4027.7427.74-0.93%109,181,300
Mar 23, 202627.2728.5027.1828.0028.002.19%137,693,700
Mar 20, 202626.5028.3026.4327.4027.402.93%124,913,200
Mar 19, 202625.6827.1025.6126.6226.622.50%83,111,490
Mar 18, 202626.5826.6825.6625.9725.97-1.67%55,501,610
Mar 17, 202627.3127.6026.3926.4126.41-3.15%69,849,900
Mar 16, 202627.1727.8026.7727.2727.270.70%73,039,860
Mar 13, 202627.2528.0027.0027.0827.08-1.20%99,852,550
Mar 12, 202626.7627.5026.4527.4127.412.51%113,562,800
Mar 11, 202625.3827.3825.3026.7426.745.03%125,411,000
Mar 10, 202625.2225.6825.2225.4625.461.64%41,558,070
Mar 9, 202624.6025.1423.7025.0525.050.20%52,784,110