Sino Wealth Electronic Ltd. (SHE:300327)
China · Delayed Price · Currency is CNY 25.25
-0.31 (-1.21%)
Aug 1, 2025, 2:45 PM CST
Sino Wealth Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.48 | 25.75 | 25.10 | 25.25 | 25.25 | -1.21% | 9,179,761 |
| Jul 31, 2025 | 25.77 | 26.07 | 25.39 | 25.56 | 25.56 | -1.08% | 11,761,227 |
| Jul 30, 2025 | 26.30 | 26.48 | 25.60 | 25.84 | 25.84 | -2.34% | 18,929,209 |
| Jul 29, 2025 | 26.20 | 27.21 | 26.11 | 26.46 | 26.46 | 0.34% | 25,722,844 |
| Jul 28, 2025 | 26.70 | 26.76 | 26.21 | 26.37 | 26.37 | -1.68% | 18,174,403 |
| Jul 25, 2025 | 26.41 | 26.83 | 25.99 | 26.82 | 26.82 | 1.59% | 34,409,428 |
| Jul 24, 2025 | 23.80 | 28.51 | 23.80 | 26.40 | 26.40 | 11.06% | 51,281,437 |
| Jul 23, 2025 | 23.86 | 24.13 | 23.72 | 23.77 | 23.77 | -0.75% | 5,651,248 |
| Jul 22, 2025 | 24.00 | 24.20 | 23.89 | 23.95 | 23.95 | -0.33% | 6,229,376 |
| Jul 21, 2025 | 23.96 | 24.22 | 23.88 | 24.03 | 24.03 | 0.29% | 5,104,934 |
| Jul 18, 2025 | 24.16 | 24.42 | 23.85 | 23.96 | 23.96 | -0.54% | 5,506,739 |
| Jul 17, 2025 | 23.84 | 24.10 | 23.76 | 24.09 | 24.09 | 0.96% | 4,162,669 |
| Jul 16, 2025 | 23.94 | 24.28 | 23.78 | 23.86 | 23.86 | -0.13% | 4,898,623 |
| Jul 15, 2025 | 24.15 | 24.22 | 23.62 | 23.89 | 23.89 | -0.79% | 5,012,787 |
| Jul 14, 2025 | 24.06 | 24.17 | 23.89 | 24.08 | 24.08 | 0.04% | 4,055,208 |
| Jul 11, 2025 | 24.16 | 24.30 | 23.95 | 24.07 | 24.07 | -0.37% | 7,201,153 |
| Jul 10, 2025 | 24.35 | 24.39 | 23.96 | 24.16 | 24.16 | -0.94% | 4,825,070 |
| Jul 9, 2025 | 23.99 | 24.67 | 23.94 | 24.39 | 24.39 | 0.99% | 10,022,204 |
| Jul 8, 2025 | 23.73 | 24.38 | 23.70 | 24.15 | 23.95 | 1.86% | 5,514,601 |
| Jul 7, 2025 | 23.65 | 23.78 | 23.48 | 23.71 | 23.51 | 0.25% | 3,170,396 |
| Jul 4, 2025 | 23.97 | 24.06 | 23.60 | 23.65 | 23.45 | -1.50% | 5,738,323 |
| Jul 3, 2025 | 23.88 | 24.13 | 23.74 | 24.01 | 23.81 | 0.33% | 5,113,260 |
| Jul 2, 2025 | 24.10 | 24.15 | 23.65 | 23.93 | 23.73 | -1.12% | 6,048,101 |
| Jul 1, 2025 | 24.29 | 24.55 | 24.05 | 24.20 | 24.00 | -0.08% | 6,634,587 |
| Jun 30, 2025 | 24.18 | 24.36 | 24.12 | 24.22 | 24.02 | 0.29% | 6,170,760 |
| Jun 27, 2025 | 24.31 | 24.45 | 24.04 | 24.15 | 23.95 | -0.12% | 6,186,706 |
| Jun 26, 2025 | 24.39 | 24.77 | 24.13 | 24.18 | 23.98 | -0.66% | 9,502,060 |
| Jun 25, 2025 | 23.94 | 24.48 | 23.86 | 24.34 | 24.14 | 2.01% | 9,722,806 |
| Jun 24, 2025 | 23.70 | 24.00 | 23.70 | 23.86 | 23.66 | 1.49% | 6,027,200 |
| Jun 23, 2025 | 22.90 | 23.65 | 22.90 | 23.51 | 23.32 | 0.69% | 5,996,816 |
| Jun 20, 2025 | 23.57 | 23.82 | 23.33 | 23.35 | 23.16 | -1.14% | 6,110,435 |
| Jun 19, 2025 | 24.01 | 24.15 | 23.48 | 23.62 | 23.42 | -1.75% | 8,566,530 |
| Jun 18, 2025 | 24.10 | 24.23 | 23.80 | 24.04 | 23.84 | -0.78% | 9,208,069 |
| Jun 17, 2025 | 24.46 | 25.00 | 24.15 | 24.23 | 24.03 | -1.22% | 14,572,274 |
| Jun 16, 2025 | 24.31 | 24.85 | 24.31 | 24.53 | 24.33 | -0.93% | 15,737,746 |
| Jun 13, 2025 | 23.30 | 25.22 | 23.13 | 24.76 | 24.55 | 4.92% | 29,940,874 |
| Jun 12, 2025 | 22.38 | 24.18 | 22.22 | 23.60 | 23.40 | 5.64% | 22,658,370 |
| Jun 11, 2025 | 22.83 | 22.83 | 22.20 | 22.34 | 22.15 | -2.87% | 18,926,768 |
| Jun 10, 2025 | 23.10 | 24.68 | 22.81 | 23.00 | 22.81 | 7.43% | 36,708,527 |
| Jun 9, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.23 | - | - |
| Jun 6, 2025 | 21.52 | 22.00 | 21.16 | 21.41 | 21.23 | 1.37% | 9,228,467 |
| Jun 5, 2025 | 20.83 | 21.18 | 20.72 | 21.12 | 20.95 | 1.39% | 4,906,019 |
| Jun 4, 2025 | 20.72 | 20.95 | 20.65 | 20.83 | 20.66 | 0.92% | 3,004,838 |
| Jun 3, 2025 | 20.58 | 20.85 | 20.44 | 20.64 | 20.47 | -0.24% | 3,097,538 |
| May 30, 2025 | 21.20 | 21.21 | 20.65 | 20.69 | 20.52 | -2.64% | 4,565,214 |
| May 29, 2025 | 20.64 | 21.27 | 20.61 | 21.25 | 21.07 | 2.71% | 4,832,200 |
| May 28, 2025 | 20.87 | 20.99 | 20.63 | 20.69 | 20.52 | -0.62% | 3,327,005 |
| May 27, 2025 | 21.07 | 21.10 | 20.75 | 20.82 | 20.65 | -1.23% | 3,339,530 |
| May 26, 2025 | 20.85 | 21.15 | 20.81 | 21.08 | 20.91 | 0.96% | 3,459,005 |
| May 23, 2025 | 21.36 | 21.50 | 20.87 | 20.88 | 20.71 | -2.25% | 5,082,006 |