Jiangsu Smartwin Electronics Technology Co.,Ltd. (SHE:301106)
China · Delayed Price · Currency is CNY 32.73
-0.11 (-0.33%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:301106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32.22 | 32.75 | 32.10 | 32.10 | - | -0.25% | 583,600 |
| Aug 27, 2025 | 32.98 | 33.25 | 32.18 | 32.18 | - | -2.51% | 2,170,960 |
| Aug 26, 2025 | 32.63 | 33.47 | 32.43 | 33.01 | - | 1.04% | 2,039,351 |
| Aug 25, 2025 | 32.94 | 33.12 | 32.42 | 32.67 | - | -0.18% | 2,062,562 |
| Aug 22, 2025 | 32.98 | 33.03 | 32.38 | 32.73 | - | -0.33% | 1,811,267 |
| Aug 21, 2025 | 33.30 | 33.30 | 32.58 | 32.84 | - | -1.08% | 1,507,631 |
| Aug 20, 2025 | 32.58 | 33.28 | 32.28 | 33.20 | - | 1.22% | 1,995,360 |
| Aug 19, 2025 | 32.49 | 32.90 | 32.12 | 32.80 | - | 0.99% | 1,825,398 |
| Aug 18, 2025 | 32.27 | 32.83 | 31.95 | 32.48 | - | 1.44% | 2,141,324 |
| Aug 15, 2025 | 31.47 | 32.28 | 31.27 | 32.02 | - | 1.75% | 1,619,220 |
| Aug 14, 2025 | 32.23 | 32.40 | 31.43 | 31.47 | - | -2.33% | 1,697,240 |
| Aug 13, 2025 | 32.33 | 32.49 | 32.03 | 32.22 | - | -0.34% | 1,498,860 |
| Aug 12, 2025 | 32.47 | 32.58 | 32.13 | 32.33 | - | -0.46% | 1,081,855 |
| Aug 11, 2025 | 31.70 | 32.68 | 31.62 | 32.48 | - | 2.17% | 1,873,891 |
| Aug 8, 2025 | 31.80 | 31.80 | 31.07 | 31.79 | - | - | 1,568,035 |
| Aug 7, 2025 | 31.97 | 32.19 | 31.68 | 31.79 | - | -0.31% | 1,582,120 |
| Aug 6, 2025 | 31.63 | 31.95 | 31.37 | 31.89 | - | 0.92% | 1,768,055 |
| Aug 5, 2025 | 31.30 | 31.75 | 31.26 | 31.60 | - | 1.25% | 1,935,234 |
| Aug 4, 2025 | 30.88 | 31.21 | 30.61 | 31.21 | - | 0.84% | 1,448,920 |
| Aug 1, 2025 | 31.00 | 31.26 | 30.73 | 30.95 | - | -0.16% | 1,497,220 |
| Jul 31, 2025 | 31.52 | 31.79 | 30.68 | 31.00 | - | -1.62% | 1,716,600 |
| Jul 30, 2025 | 32.15 | 32.22 | 31.15 | 31.51 | - | -1.22% | 2,196,446 |
| Jul 29, 2025 | 32.88 | 33.49 | 31.62 | 31.90 | - | -2.33% | 4,163,839 |
| Jul 28, 2025 | 30.73 | 32.88 | 30.53 | 32.66 | - | 6.32% | 6,742,424 |
| Jul 25, 2025 | 30.08 | 30.77 | 30.00 | 30.72 | - | 1.96% | 1,931,100 |
| Jul 24, 2025 | 30.12 | 30.51 | 30.05 | 30.13 | - | 0.07% | 1,103,337 |
| Jul 23, 2025 | 30.28 | 30.58 | 30.04 | 30.11 | - | -0.89% | 1,243,080 |
| Jul 22, 2025 | 31.03 | 31.20 | 30.27 | 30.38 | - | -2.03% | 1,922,280 |
| Jul 21, 2025 | 30.98 | 31.13 | 30.68 | 31.01 | - | 0.10% | 1,409,600 |
| Jul 18, 2025 | 31.35 | 31.48 | 30.80 | 30.98 | - | -1.05% | 1,801,720 |
| Jul 17, 2025 | 31.21 | 31.55 | 30.81 | 31.31 | - | -0.03% | 2,317,300 |
| Jul 16, 2025 | 30.60 | 31.79 | 30.28 | 31.32 | - | 3.06% | 4,690,120 |
| Jul 15, 2025 | 30.93 | 30.98 | 30.03 | 30.39 | - | -1.62% | 2,763,460 |
| Jul 14, 2025 | 30.76 | 31.10 | 30.10 | 30.89 | - | -0.29% | 2,460,887 |
| Jul 11, 2025 | 31.39 | 31.42 | 30.46 | 30.98 | - | -1.78% | 3,953,001 |
| Jul 10, 2025 | 32.24 | 32.51 | 30.80 | 31.54 | - | -3.87% | 7,047,073 |
| Jul 9, 2025 | 31.32 | 33.36 | 31.03 | 32.81 | - | 4.82% | 8,681,970 |
| Jul 8, 2025 | 29.98 | 32.80 | 29.50 | 31.30 | - | 4.44% | 6,262,244 |
| Jul 7, 2025 | 29.72 | 30.18 | 29.50 | 29.97 | - | 0.10% | 2,204,420 |
| Jul 4, 2025 | 31.21 | 31.24 | 29.83 | 29.94 | - | -4.19% | 4,614,800 |
| Jul 3, 2025 | 29.73 | 33.00 | 29.59 | 31.25 | - | 5.11% | 6,226,386 |
| Jul 2, 2025 | 29.68 | 29.85 | 29.44 | 29.73 | - | - | 1,137,920 |
| Jul 1, 2025 | 29.81 | 29.99 | 29.45 | 29.73 | - | -0.23% | 1,407,444 |
| Jun 30, 2025 | 29.35 | 30.45 | 29.34 | 29.80 | - | 1.53% | 2,118,300 |
| Jun 27, 2025 | 29.02 | 29.47 | 28.96 | 29.35 | - | 1.35% | 1,345,520 |
| Jun 26, 2025 | 29.07 | 29.20 | 28.83 | 28.96 | - | -0.28% | 1,114,860 |
| Jun 25, 2025 | 28.88 | 29.10 | 28.70 | 29.04 | - | 0.35% | 1,077,560 |
| Jun 24, 2025 | 28.56 | 28.97 | 28.56 | 28.94 | - | 1.54% | 1,476,000 |
| Jun 23, 2025 | 27.65 | 28.78 | 27.61 | 28.50 | - | 2.00% | 1,011,780 |
| Jun 20, 2025 | 28.03 | 28.48 | 27.89 | 27.94 | - | -0.75% | 754,900 |