Skip to main content
logo
Jiangsu Smartwin Electronics Technology Co.,Ltd. (SHE:301106)
China flag China · Delayed Price · Currency is CNY
16.55
-1.26 (-7.07%)
Jul 13, 2026, 4:00 PM EDT

SHE:301106 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202617.8217.8216.4916.5516.55-7.07%3,010,580
Jul 10, 202618.0118.4517.7017.8117.81-1.11%2,815,280
Jul 9, 202618.1718.3917.0818.0118.01-1.42%2,660,559
Jul 8, 202618.8619.0417.8318.2718.27-3.28%3,734,220
Jul 7, 202620.0120.2818.6518.8918.89-6.72%3,760,700
Jul 6, 202620.1220.9919.6020.2520.250.15%4,083,878
Jul 3, 202620.7921.3920.2220.2220.22-3.67%4,315,560
Jul 2, 202620.1122.6819.8220.9920.992.94%5,172,369
Jul 1, 202620.7721.0919.8020.3920.39-1.69%3,939,403
Jun 30, 202620.3221.1420.0320.7420.741.07%3,358,567
Jun 29, 202621.6821.9919.9020.5220.52-6.47%5,142,313
Jun 26, 202622.5923.2421.8021.9421.94-2.96%4,507,664
Jun 25, 202622.0124.6321.6622.6122.611.39%6,289,978
Jun 24, 202621.6523.0221.4522.3022.302.01%5,159,220
Jun 23, 202622.4222.5821.7421.8621.86-3.49%3,816,101
Jun 22, 202622.9623.7021.8122.6522.65-2.91%4,219,509
Jun 18, 202623.7424.1523.0623.3323.33-3.24%5,125,910
Jun 17, 202621.4225.0021.3024.1124.1111.31%8,596,308
Jun 16, 202620.5621.8420.2021.6621.665.09%5,531,410
Jun 15, 202619.6021.1019.2520.6120.616.46%6,284,176
Jun 12, 202619.9720.4919.2319.3619.36-2.27%4,087,410
Jun 11, 202620.1421.0019.6519.8119.81-3.03%3,537,590
Jun 10, 202620.2620.6119.3920.4320.43-1.11%4,733,592
Jun 9, 202621.9621.9620.5820.6620.66-2.64%4,451,829
Jun 8, 202622.3923.1120.8721.2221.22-9.24%6,999,144
Jun 5, 202623.4724.3121.5223.3823.38-1.76%7,372,980
Jun 4, 202625.9626.1723.3823.8023.80-9.81%7,651,135
Jun 3, 202625.9627.2725.5026.3926.391.42%6,093,028
Jun 2, 202626.4426.5925.0826.0226.02-2.03%5,738,583
Jun 1, 202625.0227.7624.7926.5626.562.78%9,588,234
May 29, 202624.8526.5124.4426.0925.845.03%6,728,832
May 28, 202624.0624.8823.9124.8424.603.30%3,343,532
May 27, 202625.3825.3923.7424.0523.82-4.10%4,016,053
May 26, 202625.7125.9124.6025.0824.84-3.54%3,677,491
May 25, 202624.7026.7124.7026.0025.755.20%5,874,314
May 22, 202624.4625.0924.2124.7124.482.49%4,237,825
May 21, 202624.9126.2423.9424.1123.88-3.32%5,191,314
May 20, 202625.5425.6324.5624.9424.70-1.08%3,177,097
May 19, 202624.9625.3524.8125.2124.970.23%2,472,499
May 18, 202625.8525.8624.8825.1624.92-3.40%4,030,212
May 15, 202625.6926.3425.1426.0425.790.94%4,718,640
May 14, 202626.1627.4425.7125.8025.55-0.99%3,708,521
May 13, 202625.6326.3725.1326.0625.812.59%3,894,631
May 12, 202625.7726.1725.0625.4025.16-1.96%3,752,146
May 11, 202625.8926.6125.7125.9125.661.23%4,436,459
May 8, 202625.1326.0524.9425.5925.351.73%5,939,866
May 7, 202625.2525.7925.0025.1624.92-0.11%6,263,082
May 6, 202625.6626.0725.1425.1924.94-1.51%6,074,012
Apr 30, 202624.8127.1024.7125.5725.332.40%7,887,275
Apr 29, 202624.2425.7924.1624.9724.731.86%7,416,541