Suzhou West Deane New Power Electric Co.,Ltd. (SHA:603312)
China
· Delayed Price · Currency is CNY 40.05
+0.81 (2.06%)
Apr 29, 2026, 3:00 PM CST
SHA:603312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.85 | 40.48 | 38.84 | 40.05 | 40.05 | 2.06% | 1,337,726 |
| Apr 28, 2026 | 39.00 | 40.13 | 38.87 | 39.24 | 39.24 | 0.20% | 1,529,158 |
| Apr 27, 2026 | 39.00 | 39.66 | 37.20 | 39.16 | 39.16 | -2.83% | 3,246,080 |
| Apr 24, 2026 | 40.95 | 40.98 | 40.21 | 40.30 | 40.30 | -1.76% | 1,332,700 |
| Apr 23, 2026 | 42.26 | 42.29 | 40.67 | 41.02 | 41.02 | -2.45% | 1,095,050 |
| Apr 22, 2026 | 41.56 | 42.18 | 40.92 | 42.05 | 42.05 | 1.18% | 1,185,396 |
| Apr 21, 2026 | 41.89 | 41.99 | 41.10 | 41.56 | 41.56 | -0.88% | 1,290,482 |
| Apr 20, 2026 | 42.09 | 42.33 | 41.55 | 41.93 | 41.93 | -0.17% | 1,302,879 |
| Apr 17, 2026 | 41.38 | 42.13 | 41.25 | 42.00 | 42.00 | 1.01% | 1,363,100 |
| Apr 16, 2026 | 41.20 | 41.71 | 40.95 | 41.58 | 41.58 | 0.80% | 1,093,100 |
| Apr 15, 2026 | 41.00 | 41.94 | 40.90 | 41.25 | 41.25 | 1.15% | 1,858,867 |
| Apr 14, 2026 | 40.58 | 40.78 | 40.01 | 40.78 | 40.78 | 2.05% | 1,179,208 |
| Apr 13, 2026 | 39.70 | 40.06 | 39.35 | 39.96 | 39.96 | 0.28% | 1,156,332 |
| Apr 10, 2026 | 39.00 | 40.84 | 38.99 | 39.85 | 39.85 | 2.92% | 2,305,750 |
| Apr 9, 2026 | 38.89 | 39.03 | 38.40 | 38.72 | 38.72 | -0.92% | 1,149,400 |
| Apr 8, 2026 | 37.80 | 39.08 | 37.68 | 39.08 | 39.08 | 5.45% | 1,929,724 |
| Apr 7, 2026 | 37.17 | 37.60 | 36.86 | 37.06 | 37.06 | 0.03% | 1,096,730 |
| Apr 3, 2026 | 38.50 | 38.58 | 36.60 | 37.05 | 37.05 | -3.49% | 1,660,597 |
| Apr 2, 2026 | 40.27 | 40.30 | 38.31 | 38.39 | 38.39 | -5.09% | 2,106,028 |
| Apr 1, 2026 | 40.81 | 41.18 | 40.14 | 40.45 | 40.45 | 0.10% | 1,630,982 |
| Mar 31, 2026 | 40.18 | 40.68 | 39.90 | 40.41 | 40.41 | 0.60% | 1,353,213 |
| Mar 30, 2026 | 41.00 | 41.49 | 39.90 | 40.17 | 40.17 | -8.04% | 3,310,613 |
| Mar 27, 2026 | 42.80 | 44.40 | 42.51 | 43.68 | 43.68 | 1.11% | 1,392,442 |
| Mar 26, 2026 | 44.32 | 44.32 | 42.87 | 43.20 | 43.20 | -2.55% | 1,297,977 |
| Mar 25, 2026 | 43.33 | 44.48 | 43.33 | 44.33 | 44.33 | 2.14% | 1,205,400 |
| Mar 24, 2026 | 43.32 | 43.62 | 42.04 | 43.40 | 43.40 | 2.60% | 1,316,800 |
| Mar 23, 2026 | 44.50 | 45.28 | 42.07 | 42.30 | 42.30 | -6.58% | 2,438,249 |
| Mar 20, 2026 | 43.80 | 46.88 | 43.80 | 45.28 | 45.28 | 3.14% | 3,065,600 |
| Mar 19, 2026 | 44.03 | 44.77 | 43.80 | 43.90 | 43.90 | -1.94% | 1,239,900 |
| Mar 18, 2026 | 44.24 | 44.86 | 43.12 | 44.77 | 44.77 | 1.22% | 2,187,299 |
| Mar 17, 2026 | 47.62 | 47.62 | 44.05 | 44.23 | 44.23 | -8.31% | 4,106,821 |
| Mar 16, 2026 | 48.87 | 48.96 | 47.61 | 48.24 | 48.24 | -1.49% | 1,866,347 |
| Mar 13, 2026 | 49.90 | 50.29 | 48.77 | 48.97 | 48.97 | -1.07% | 3,179,231 |
| Mar 12, 2026 | 49.99 | 50.01 | 48.86 | 49.50 | 49.50 | -1.26% | 3,076,600 |
| Mar 11, 2026 | 48.22 | 50.50 | 47.62 | 50.13 | 50.13 | 4.76% | 5,709,418 |
| 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 |