Skip to main content
logo
Suwen Electric Energy Technology Co.,Ltd. (SHE:300982)
China flag China · Delayed Price · Currency is CNY
22.03
+0.19 (0.87%)
At close: Apr 23, 2026

SHE:300982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202621.3221.8720.9021.8421.841.72%5,198,153
Apr 21, 202621.7921.7921.2421.4721.47-1.24%4,008,986
Apr 20, 202622.5722.6121.7021.7421.74-3.55%6,409,860
Apr 17, 202622.7022.7822.2122.5422.54-0.62%3,172,903
Apr 16, 202622.2822.8522.0522.6822.681.84%4,578,560
Apr 15, 202622.7422.9222.1822.2722.27-2.07%3,774,999
Apr 14, 202622.2622.7922.2222.7422.742.34%3,877,780
Apr 13, 202622.1022.6021.9822.2222.22-0.13%3,640,840
Apr 10, 202621.8322.9021.8322.2522.252.77%6,629,700
Apr 9, 202622.1022.1621.4021.6521.65-2.35%3,538,219
Apr 8, 202621.5022.4321.4022.1722.175.27%6,668,299
Apr 7, 202620.9421.4020.7921.0621.060.81%3,059,979
Apr 3, 202621.9622.0920.6820.8920.89-4.13%4,908,700
Apr 2, 202622.4123.4921.7221.7921.79-2.85%7,691,964
Apr 1, 202622.7722.9222.2322.4322.430.49%3,552,319
Mar 31, 202623.2623.3422.2322.3222.32-4.25%5,311,121
Mar 30, 202623.5524.0322.6323.3123.31-1.98%5,615,859
Mar 27, 202623.5523.9523.0523.7823.780.38%4,482,666
Mar 26, 202624.5424.6023.5023.6923.69-3.86%5,274,700
Mar 25, 202624.9725.4124.4024.6424.64-1.20%8,129,861
Mar 24, 202623.7225.0222.8824.9424.946.31%9,333,844
Mar 23, 202624.6125.1823.1423.4623.46-6.50%8,427,722
Mar 20, 202626.1427.0425.0525.0925.09-3.35%8,196,586
Mar 19, 202626.1526.6825.7425.9625.96-1.82%5,690,092
Mar 18, 202625.9226.8325.7626.4426.442.88%6,250,658
Mar 17, 202626.5126.9525.6825.7025.70-2.84%6,415,978
Mar 16, 202626.8627.0025.8826.4526.45-1.31%8,333,115
Mar 13, 202627.7327.7626.6026.8026.80-3.35%12,450,000
Mar 12, 202627.5028.6627.2027.7327.730.07%17,199,910
Mar 11, 202626.6328.0826.0027.7127.712.59%20,212,440
Mar 10, 202625.5027.6025.0127.0127.014.57%20,005,666
Mar 9, 202623.8025.8823.8025.8325.835.64%18,994,470
Mar 6, 202623.9224.5923.6824.4524.452.17%11,302,735
Mar 5, 202623.6824.5623.6823.9323.932.70%10,028,120
Mar 4, 202622.5823.6822.1823.3023.303.10%7,552,645
Mar 3, 202623.7023.9522.5222.6022.60-4.64%7,949,600
Mar 2, 202623.6024.2523.3123.7023.70-2.31%7,465,664
Feb 27, 202624.0024.4023.6724.2624.261.25%9,988,493
Feb 26, 202623.8124.0523.5123.9623.960.46%7,100,280
Feb 25, 202623.8724.0023.5623.8523.85-7,092,047
Feb 24, 202623.5124.1723.2823.8523.852.23%9,208,827
Feb 13, 202623.6023.7923.2323.3323.33-0.98%8,159,412
Feb 12, 202624.0524.1623.4823.5623.56-1.13%8,640,461
Feb 11, 202624.0024.4323.8223.8323.83-2.38%12,073,786
Feb 10, 202624.9625.3924.1624.4124.41-6.69%24,689,540
Feb 9, 202622.4026.1622.2626.1626.1620.00%17,267,880
Feb 6, 202621.1022.0220.9121.8021.802.88%4,612,323
Feb 5, 202621.6121.6121.0421.1921.19-1.99%3,058,100
Feb 4, 202621.4021.8021.2321.6221.620.98%4,789,901
Feb 3, 202620.5221.6020.3321.4121.415.36%6,468,103