Sino Wealth Electronic Ltd. (SHE:300327)
China · Delayed Price · Currency is CNY 24.77
-0.53 (-2.09%)
Sep 30, 2026, 3:04 PM CST
Sino Wealth Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.35 | 25.45 | 24.55 | 24.77 | 24.77 | -2.09% | 6,392,925 |
| Sep 29, 2026 | 25.18 | 25.76 | 25.02 | 25.30 | 25.30 | -0.32% | 8,006,677 |
| Sep 28, 2026 | 26.03 | 26.20 | 25.15 | 25.38 | 25.38 | -2.72% | 13,973,340 |
| Sep 24, 2026 | 26.53 | 26.67 | 25.90 | 26.09 | 26.09 | -2.39% | 16,698,855 |
| Sep 23, 2026 | 26.05 | 26.77 | 25.97 | 26.73 | 26.73 | 2.26% | 11,800,400 |
| Sep 22, 2026 | 25.85 | 26.38 | 25.75 | 26.14 | 26.14 | 2.51% | 12,450,290 |
| Sep 21, 2026 | 25.33 | 25.67 | 25.25 | 25.50 | 25.50 | 0.31% | 7,931,004 |
| Sep 18, 2026 | 25.20 | 25.58 | 25.05 | 25.42 | 25.42 | 2.09% | 10,701,800 |
| Sep 17, 2026 | 24.80 | 25.10 | 24.61 | 24.90 | 24.90 | -0.12% | 6,849,781 |
| Sep 16, 2026 | 24.14 | 25.20 | 24.06 | 24.93 | 24.93 | 3.10% | 11,600,109 |
| Sep 15, 2026 | 24.11 | 24.45 | 23.91 | 24.18 | 24.18 | -0.29% | 7,697,396 |
| Sep 14, 2026 | 23.42 | 24.35 | 23.14 | 24.25 | 24.25 | 3.72% | 8,917,787 |
| Sep 11, 2026 | 23.65 | 23.69 | 22.91 | 23.38 | 23.38 | -2.09% | 8,930,118 |
| Sep 10, 2026 | 24.10 | 24.16 | 23.82 | 23.88 | 23.88 | -1.32% | 4,630,737 |
| Sep 9, 2026 | 24.20 | 24.65 | 24.05 | 24.20 | 24.20 | - | 6,390,839 |
| Sep 8, 2026 | 24.52 | 24.59 | 23.98 | 24.20 | 24.20 | -1.67% | 8,100,697 |
| Sep 7, 2026 | 24.80 | 25.09 | 24.55 | 24.61 | 24.61 | -0.73% | 6,886,617 |
| Sep 4, 2026 | 25.13 | 25.47 | 24.45 | 24.79 | 24.79 | -0.36% | 12,652,958 |
| Sep 3, 2026 | 24.75 | 25.07 | 24.50 | 24.88 | 24.88 | 1.18% | 8,175,010 |
| Sep 2, 2026 | 24.60 | 24.83 | 24.42 | 24.59 | 24.59 | -0.85% | 7,230,828 |
| Sep 1, 2026 | 25.45 | 25.45 | 24.69 | 24.80 | 24.80 | -1.74% | 10,141,267 |
| Aug 31, 2026 | 23.98 | 25.34 | 23.89 | 25.24 | 25.24 | 4.21% | 13,055,940 |
| Aug 28, 2026 | 24.19 | 24.62 | 24.10 | 24.22 | 24.22 | - | 10,748,107 |
| Aug 27, 2026 | 23.45 | 24.28 | 23.33 | 24.22 | 24.22 | 3.55% | 12,666,452 |
| Aug 26, 2026 | 23.10 | 24.40 | 23.10 | 23.39 | 23.39 | 2.86% | 15,553,730 |
| Aug 25, 2026 | 21.92 | 22.93 | 21.55 | 22.74 | 22.74 | 2.71% | 8,371,395 |
| Aug 24, 2026 | 22.76 | 22.76 | 21.74 | 22.14 | 22.14 | -2.64% | 5,857,766 |
| Aug 21, 2026 | 22.43 | 23.05 | 22.41 | 22.74 | 22.74 | 0.40% | 5,163,135 |
| Aug 20, 2026 | 22.51 | 23.06 | 22.35 | 22.65 | 22.65 | 1.57% | 7,358,360 |
| Aug 19, 2026 | 23.20 | 23.35 | 22.16 | 22.30 | 22.30 | -5.75% | 9,755,798 |
| Aug 18, 2026 | 23.78 | 23.96 | 23.30 | 23.66 | 23.66 | -0.63% | 8,829,857 |
| Aug 17, 2026 | 23.00 | 23.84 | 22.93 | 23.81 | 23.81 | 2.98% | 10,751,451 |
| Aug 14, 2026 | 23.08 | 23.25 | 22.75 | 23.12 | 23.12 | 1.18% | 6,656,090 |
| Aug 13, 2026 | 23.40 | 23.58 | 22.84 | 22.85 | 22.85 | -1.51% | 10,985,560 |
| Aug 12, 2026 | 22.98 | 23.35 | 22.86 | 23.20 | 23.20 | 1.22% | 7,827,688 |
| Aug 11, 2026 | 22.65 | 23.18 | 22.55 | 22.92 | 22.92 | 0.22% | 8,087,176 |
| Aug 10, 2026 | 23.20 | 23.20 | 22.45 | 22.87 | 22.87 | -1.21% | 9,890,661 |
| Aug 7, 2026 | 22.80 | 23.20 | 22.35 | 23.15 | 23.15 | 1.54% | 11,909,350 |
| Aug 6, 2026 | 22.50 | 23.00 | 22.30 | 22.80 | 22.80 | 0.09% | 10,879,294 |
| Aug 5, 2026 | 22.04 | 22.98 | 21.96 | 22.78 | 22.78 | 3.36% | 14,152,601 |
| Aug 4, 2026 | 21.36 | 22.17 | 21.33 | 22.04 | 22.04 | 3.77% | 12,801,701 |
| Aug 3, 2026 | 21.03 | 21.54 | 21.03 | 21.24 | 21.24 | -0.05% | 9,952,672 |
| Jul 31, 2026 | 21.92 | 22.11 | 21.23 | 21.25 | 21.25 | 1.29% | 13,515,122 |
| Jul 30, 2026 | 21.52 | 21.80 | 20.80 | 20.98 | 20.98 | -3.98% | 10,913,225 |
| Jul 29, 2026 | 21.14 | 21.91 | 20.91 | 21.85 | 21.85 | 3.11% | 10,397,556 |
| Jul 28, 2026 | 21.70 | 22.00 | 21.06 | 21.19 | 21.19 | -4.03% | 9,038,218 |
| Jul 27, 2026 | 21.74 | 22.25 | 21.32 | 22.08 | 22.08 | 1.47% | 8,600,735 |
| Jul 24, 2026 | 21.49 | 22.29 | 21.41 | 21.76 | 21.76 | -0.50% | 9,265,109 |
| Jul 23, 2026 | 22.34 | 22.66 | 21.75 | 21.87 | 21.87 | -2.67% | 10,055,512 |
| Jul 22, 2026 | 22.70 | 23.39 | 22.34 | 22.47 | 22.47 | -2.01% | 15,357,620 |