Skip to main content
logo
Jiangsu Smartwin Electronics Technology Co.,Ltd. (SHE:301106)
China flag China · Delayed Price · Currency is CNY
15.88
+0.57 (3.72%)
At close: Aug 3, 2026

SHE:301106 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.1815.6815.1815.3115.312.75%3,018,236
Jul 30, 202615.2915.6014.7114.9014.90-3.06%2,666,876
Jul 29, 202615.0415.4914.8315.3715.371.52%2,708,740
Jul 28, 202615.2315.6814.9015.1415.14-1.94%3,114,880
Jul 27, 202614.9915.4814.4115.4415.443.69%1,816,320
Jul 24, 202614.9915.1414.6414.8914.89-1.85%1,470,684
Jul 23, 202615.0515.2214.7515.1715.172.36%1,860,251
Jul 22, 202614.8515.2114.6014.8214.82-1.00%3,462,592
Jul 21, 202614.9015.1813.5514.9714.972.11%3,921,253
Jul 20, 202615.7616.2014.3714.6614.66-5.66%3,772,243
Jul 17, 202616.6216.7915.3415.5415.54-7.00%3,574,558
Jul 16, 202616.3517.4916.2216.7116.710.91%3,916,292
Jul 15, 202616.9217.0016.4316.5616.56-2.01%2,755,443
Jul 14, 202616.5416.9016.0516.9016.902.11%2,734,780
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