Skip to main content
logo
Suwen Electric Energy Technology Co.,Ltd. (SHE:300982)
China flag China · Delayed Price · Currency is CNY
23.00
-1.22 (-5.04%)
At close: May 14, 2026

SHE:300982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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