Skip to main content
logo
Suwen Electric Energy Technology Co.,Ltd. (SHE:300982)
China flag China · Delayed Price · Currency is CNY
15.86
-0.69 (-4.17%)
At close: Jun 24, 2026

SHE:300982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202616.7817.1916.4716.5516.55-2.70%3,357,617
Jun 22, 202616.7917.0916.2817.0117.010.77%4,286,570
Jun 18, 202617.0817.2516.7216.8816.88-2.09%3,221,082
Jun 17, 202617.9618.1217.2117.2417.24-4.70%4,089,671
Jun 16, 202618.0118.3917.6818.0918.090.56%3,769,259
Jun 15, 202617.6018.3917.6017.9917.992.22%4,142,758
Jun 12, 202618.1318.1917.3317.6017.60-1.07%4,297,840
Jun 11, 202618.3718.5217.4017.7917.79-4.05%5,030,407
Jun 10, 202619.1520.0818.2218.5418.54-4.04%5,190,800
Jun 9, 202620.5020.5919.1519.3219.32-5.11%5,456,780
Jun 8, 202619.9921.0919.6820.3620.36-1.07%4,842,689
Jun 5, 202621.0921.4320.3820.5820.58-2.65%6,306,831
Jun 4, 202620.7321.4620.6321.1421.141.15%4,950,948
Jun 3, 202620.7720.9019.9420.9020.90-7,216,480
Jun 2, 202622.0022.2320.9020.9020.90-6.15%6,658,106
Jun 1, 202621.6422.9021.2022.2722.272.91%6,630,300
May 29, 202622.8523.1921.5621.6421.64-6.12%9,347,063
May 28, 202622.9123.3922.7123.0523.050.30%8,419,457
May 27, 202622.1723.6822.1722.9822.984.98%13,074,260
May 26, 202621.7022.3021.3621.8921.890.41%6,083,000
May 25, 202621.6022.5021.5121.8021.801.07%4,592,040
May 22, 202621.0821.7420.8421.5721.572.76%4,718,296
May 21, 202622.5822.7320.8820.9920.99-7.21%7,761,042
May 20, 202622.9623.0021.8622.6222.62-2.46%6,312,179
May 19, 202622.5023.2822.2523.1923.192.70%6,354,102
May 18, 202622.1022.7422.0622.5822.580.80%5,129,200
May 15, 202622.8623.1222.0522.4022.40-2.61%9,076,864
May 14, 202623.8824.6822.9023.0023.00-5.04%13,046,220
May 13, 202623.7324.8523.5224.2224.223.06%18,400,120
May 12, 202623.4524.0022.8623.5023.500.34%11,494,320
May 11, 202623.2823.9723.1323.4223.421.56%10,946,610
May 8, 202622.7923.3822.6423.0623.06-0.22%7,487,293
May 7, 202623.7223.8022.8023.1123.110.17%8,546,720
May 6, 202623.3823.3922.7423.0723.07-0.35%9,771,581
Apr 30, 202623.3824.2123.0523.1523.15-2.61%16,475,590
Apr 29, 202619.6223.7719.5423.7723.7719.99%21,340,280
Apr 28, 202620.4820.5619.5019.8119.81-4.07%6,849,467
Apr 27, 202620.9821.1020.2020.6520.65-2.36%4,734,882
Apr 24, 202621.9522.0020.9621.1521.15-3.99%3,550,920
Apr 23, 202621.6822.5821.5322.0322.030.87%4,794,729
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