Suzhou West Deane New Power Electric Co.,Ltd. (SHA:603312)
China
· Delayed Price · Currency is CNY 47.85
+0.59 (1.25%)
At close: Mar 10, 2026
SHA:603312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.55 | 48.35 | 47.00 | 47.85 | 47.85 | 1.25% | 2,003,044 |
| Mar 9, 2026 | 46.70 | 47.59 | 45.13 | 47.26 | 47.26 | -0.04% | 2,441,140 |
| Mar 6, 2026 | 46.05 | 47.86 | 45.67 | 47.28 | 47.28 | 2.78% | 3,122,548 |
| Mar 5, 2026 | 46.13 | 47.40 | 45.68 | 46.00 | 46.00 | 0.99% | 1,672,000 |
| Mar 4, 2026 | 45.53 | 46.95 | 45.35 | 45.55 | 45.55 | -1.28% | 1,636,000 |
| Mar 3, 2026 | 46.85 | 49.03 | 46.01 | 46.14 | 46.14 | -0.94% | 2,997,857 |
| Mar 2, 2026 | 47.23 | 47.69 | 46.40 | 46.58 | 46.58 | -2.45% | 1,626,700 |
| Feb 27, 2026 | 48.10 | 48.10 | 47.33 | 47.75 | 47.75 | -0.73% | 1,254,706 |
| Feb 26, 2026 | 47.23 | 48.19 | 47.08 | 48.10 | 48.10 | 1.84% | 2,002,734 |
| Feb 25, 2026 | 46.84 | 47.39 | 46.56 | 47.23 | 47.23 | 0.81% | 1,214,586 |
| Feb 24, 2026 | 46.12 | 46.98 | 46.12 | 46.85 | 46.85 | 1.76% | 1,133,242 |
| Feb 13, 2026 | 46.60 | 46.82 | 46.00 | 46.04 | 46.04 | -2.19% | 1,435,973 |
| Feb 12, 2026 | 46.31 | 47.16 | 46.16 | 47.07 | 47.07 | 1.23% | 1,142,000 |
| Feb 11, 2026 | 46.63 | 47.13 | 46.39 | 46.50 | 46.50 | -0.43% | 901,989 |
| Feb 10, 2026 | 46.56 | 46.96 | 46.31 | 46.70 | 46.70 | 0.32% | 1,013,000 |
| Feb 9, 2026 | 46.28 | 46.66 | 46.11 | 46.55 | 46.55 | 1.77% | 1,131,821 |
| Feb 6, 2026 | 45.52 | 46.20 | 45.13 | 45.74 | 45.74 | 0.04% | 1,172,121 |
| Feb 5, 2026 | 46.61 | 46.73 | 45.61 | 45.72 | 45.72 | -2.72% | 1,537,622 |
| Feb 4, 2026 | 46.63 | 47.54 | 46.57 | 47.00 | 47.00 | -0.55% | 1,574,991 |
| Feb 3, 2026 | 47.80 | 47.90 | 46.31 | 47.26 | 47.26 | 0.88% | 1,830,771 |
| Feb 2, 2026 | 48.49 | 49.60 | 46.78 | 46.85 | 46.85 | -3.62% | 2,518,805 |
| Jan 30, 2026 | 50.13 | 50.46 | 48.22 | 48.61 | 48.61 | -4.16% | 2,634,074 |
| Jan 29, 2026 | 52.48 | 52.50 | 50.48 | 50.72 | 50.72 | -2.63% | 2,707,697 |
| Jan 28, 2026 | 50.99 | 52.12 | 50.00 | 52.09 | 52.09 | 1.76% | 2,879,112 |
| Jan 27, 2026 | 51.79 | 51.87 | 49.51 | 51.19 | 51.19 | -1.56% | 3,498,827 |
| Jan 26, 2026 | 52.38 | 53.34 | 51.38 | 52.00 | 52.00 | 0.50% | 5,891,031 |
| Jan 23, 2026 | 49.29 | 52.41 | 49.29 | 51.74 | 51.74 | 5.72% | 6,559,021 |
| Jan 22, 2026 | 49.90 | 49.98 | 48.75 | 48.94 | 48.94 | -1.49% | 3,057,387 |
| Jan 21, 2026 | 49.06 | 49.86 | 48.53 | 49.68 | 49.68 | 0.87% | 3,265,564 |
| Jan 20, 2026 | 50.50 | 50.99 | 49.00 | 49.25 | 49.25 | -1.50% | 5,341,024 |
| Jan 19, 2026 | 48.10 | 50.29 | 48.02 | 50.00 | 50.00 | 3.43% | 5,854,918 |
| Jan 16, 2026 | 48.80 | 49.99 | 47.82 | 48.34 | 48.34 | 0.77% | 4,598,209 |
| Jan 15, 2026 | 47.05 | 48.49 | 46.80 | 47.97 | 47.97 | 1.96% | 2,953,596 |
| Jan 14, 2026 | 47.80 | 48.41 | 46.50 | 47.05 | 47.05 | -1.07% | 4,601,020 |
| Jan 13, 2026 | 48.63 | 49.05 | 47.13 | 47.56 | 47.56 | -1.80% | 4,241,430 |
| Jan 12, 2026 | 49.06 | 49.29 | 48.10 | 48.43 | 48.43 | -1.12% | 2,873,711 |
| Jan 9, 2026 | 48.46 | 49.11 | 48.26 | 48.98 | 48.98 | 0.95% | 2,251,516 |
| Jan 8, 2026 | 48.29 | 48.83 | 47.80 | 48.52 | 48.52 | 0.14% | 1,665,930 |
| Jan 7, 2026 | 47.90 | 49.02 | 47.71 | 48.45 | 48.45 | 0.92% | 2,394,900 |
| Jan 6, 2026 | 47.51 | 48.48 | 47.42 | 48.01 | 48.01 | 1.20% | 2,013,300 |
| Jan 5, 2026 | 46.79 | 47.63 | 46.66 | 47.44 | 47.44 | 1.37% | 1,742,591 |
| Dec 31, 2025 | 46.77 | 47.77 | 46.26 | 46.80 | 46.80 | -0.15% | 1,514,800 |
| Dec 30, 2025 | 47.82 | 48.19 | 46.81 | 46.87 | 46.87 | -2.76% | 2,216,900 |
| Dec 29, 2025 | 49.50 | 49.58 | 48.10 | 48.20 | 48.20 | -1.79% | 2,450,212 |
| Dec 26, 2025 | 48.14 | 50.59 | 48.05 | 49.08 | 49.08 | 1.95% | 3,860,000 |
| Dec 25, 2025 | 48.06 | 48.48 | 47.57 | 48.14 | 48.14 | -0.12% | 1,458,364 |
| Dec 24, 2025 | 47.33 | 49.26 | 46.88 | 48.20 | 48.20 | 1.37% | 2,001,400 |
| Dec 23, 2025 | 47.35 | 48.17 | 46.85 | 47.55 | 47.55 | 0.44% | 1,474,300 |
| Dec 22, 2025 | 47.15 | 48.67 | 46.97 | 47.34 | 47.34 | 0.92% | 2,060,400 |
| Dec 19, 2025 | 46.90 | 47.57 | 46.65 | 46.91 | 46.91 | 0.45% | 1,388,305 |
| Dec 18, 2025 | 47.00 | 47.32 | 46.02 | 46.70 | 46.70 | -0.76% | 1,303,900 |
| Dec 17, 2025 | 47.18 | 47.28 | 45.60 | 47.06 | 47.06 | -0.25% | 1,965,313 |
| Dec 16, 2025 | 47.90 | 47.90 | 46.45 | 47.18 | 47.18 | -1.83% | 1,376,700 |
| Dec 15, 2025 | 49.00 | 49.29 | 47.77 | 48.06 | 48.06 | -2.02% | 1,742,636 |
| Dec 12, 2025 | 47.73 | 49.81 | 47.73 | 49.05 | 49.05 | 2.55% | 2,831,985 |
| Dec 11, 2025 | 49.78 | 50.28 | 47.75 | 47.83 | 47.83 | -2.15% | 2,527,369 |
| Dec 10, 2025 | 48.80 | 49.72 | 48.24 | 48.88 | 48.88 | 0.14% | 1,384,000 |
| Dec 9, 2025 | 48.55 | 49.85 | 48.55 | 48.81 | 48.81 | -0.91% | 1,794,866 |
| Dec 8, 2025 | 48.79 | 49.77 | 48.13 | 49.26 | 49.26 | 0.84% | 2,676,260 |
| Dec 5, 2025 | 46.77 | 49.65 | 46.21 | 48.85 | 48.85 | 4.45% | 2,789,611 |
| Dec 4, 2025 | 46.75 | 47.16 | 45.70 | 46.77 | 46.77 | 0.39% | 1,516,264 |
| Dec 3, 2025 | 47.83 | 47.97 | 46.50 | 46.59 | 46.59 | -2.61% | 1,617,900 |
| Dec 2, 2025 | 48.54 | 49.05 | 47.61 | 47.84 | 47.84 | -2.55% | 1,642,425 |
| Dec 1, 2025 | 49.00 | 50.28 | 48.23 | 49.09 | 49.09 | 0.59% | 2,558,564 |
| Nov 28, 2025 | 48.00 | 49.66 | 47.50 | 48.80 | 48.80 | 1.35% | 2,545,500 |
| Nov 27, 2025 | 47.09 | 49.89 | 46.90 | 48.15 | 48.15 | 3.06% | 4,828,238 |
| Nov 26, 2025 | 48.05 | 48.05 | 46.54 | 46.72 | 46.72 | -2.87% | 2,892,995 |
| Nov 25, 2025 | 48.50 | 49.00 | 47.88 | 48.10 | 48.10 | - | 4,029,501 |
| Nov 24, 2025 | 47.48 | 48.66 | 46.41 | 48.10 | 48.10 | 2.73% | 3,311,306 |
| Nov 21, 2025 | 49.45 | 49.85 | 46.78 | 46.82 | 46.82 | -6.08% | 5,782,405 |
| Nov 20, 2025 | 53.10 | 53.39 | 49.40 | 49.85 | 49.85 | -5.28% | 5,607,833 |
| Nov 19, 2025 | 54.59 | 55.36 | 52.05 | 52.63 | 52.63 | -2.43% | 3,079,462 |
| Nov 18, 2025 | 56.88 | 56.93 | 53.60 | 53.94 | 53.94 | -5.90% | 5,281,805 |
| Nov 17, 2025 | 61.00 | 61.00 | 55.17 | 57.32 | 57.32 | -6.49% | 7,001,609 |
| Nov 14, 2025 | 60.22 | 64.86 | 59.10 | 61.30 | 61.30 | -0.91% | 6,973,625 |
| Nov 13, 2025 | 56.92 | 62.55 | 56.50 | 61.86 | 61.86 | 8.43% | 6,469,111 |
| Nov 12, 2025 | 59.50 | 59.87 | 55.50 | 57.05 | 57.05 | -5.52% | 6,733,771 |
| Nov 11, 2025 | 58.76 | 63.30 | 58.70 | 60.38 | 60.38 | 2.60% | 5,997,348 |
| Nov 10, 2025 | 60.69 | 60.87 | 58.25 | 58.85 | 58.85 | -2.29% | 5,322,586 |
| Nov 7, 2025 | 59.52 | 62.39 | 59.02 | 60.23 | 60.23 | -0.73% | 6,860,443 |
| Nov 6, 2025 | 58.70 | 63.50 | 58.00 | 60.67 | 60.67 | 3.37% | 11,552,620 |
| Nov 5, 2025 | 50.31 | 58.69 | 50.31 | 58.69 | 58.69 | 10.01% | 14,252,250 |
| Nov 4, 2025 | 56.24 | 57.32 | 52.18 | 53.35 | 53.35 | 2.38% | 13,612,420 |
| Nov 3, 2025 | 47.80 | 52.11 | 47.75 | 52.11 | 52.11 | 9.43% | 6,268,600 |
| Oct 31, 2025 | 46.66 | 48.32 | 46.66 | 47.62 | 47.62 | -0.48% | 1,741,909 |
| Oct 30, 2025 | 48.69 | 48.82 | 46.52 | 47.85 | 47.85 | -1.50% | 3,828,460 |
| Oct 29, 2025 | 47.29 | 49.08 | 46.50 | 48.58 | 48.58 | -1.70% | 3,268,600 |
| Oct 28, 2025 | 48.80 | 50.05 | 48.50 | 49.42 | 49.42 | 0.18% | 2,099,200 |
| Oct 27, 2025 | 47.40 | 49.75 | 47.00 | 49.33 | 49.33 | 4.25% | 3,164,251 |
| Oct 24, 2025 | 47.80 | 48.28 | 46.90 | 47.32 | 47.32 | -0.27% | 1,686,200 |
| Oct 23, 2025 | 45.55 | 47.50 | 44.90 | 47.45 | 47.45 | 2.75% | 1,899,113 |
| Oct 22, 2025 | 46.46 | 47.08 | 45.51 | 46.18 | 46.18 | -2.02% | 2,019,652 |
| Oct 21, 2025 | 47.40 | 47.50 | 46.46 | 47.13 | 47.13 | 0.83% | 3,213,588 |
| Oct 20, 2025 | 44.93 | 48.39 | 44.50 | 46.74 | 46.74 | 6.25% | 5,473,529 |
| Oct 17, 2025 | 46.03 | 46.66 | 43.95 | 43.99 | 43.99 | -5.44% | 1,909,584 |
| Oct 16, 2025 | 46.90 | 47.00 | 45.74 | 46.52 | 46.52 | -0.66% | 1,587,201 |
| Oct 15, 2025 | 46.03 | 46.98 | 45.40 | 46.83 | 46.83 | 1.94% | 1,737,656 |
| Oct 14, 2025 | 48.27 | 48.78 | 45.78 | 45.94 | 45.94 | -4.83% | 2,552,062 |
| Oct 13, 2025 | 46.87 | 48.35 | 45.00 | 48.27 | 48.27 | -1.93% | 2,330,055 |
| Oct 10, 2025 | 49.75 | 50.64 | 48.80 | 49.22 | 49.22 | -1.12% | 2,399,872 |