Skip to main content
Sunwoda Electronic Co.,Ltd (SHE:300207)
China flag China · Delayed Price · Currency is CNY
27.37
+0.92 (3.48%)
Apr 29, 2026, 10:55 AM CST

SHE:300207 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.6026.9526.2426.45--2.29%36,967,239
Apr 27, 202627.4827.8826.9627.0727.07-2.45%80,519,750
Apr 24, 202626.6028.3925.9027.7527.75-4.74%159,539,800
Apr 23, 202629.6929.8928.6029.1329.13-2.18%81,881,910
Apr 22, 202629.5930.6029.3729.7829.780.44%115,301,400
Apr 21, 202629.0429.8428.5129.6529.652.10%113,940,500
Apr 20, 202629.2829.4928.8129.0429.04-1.19%73,445,000
Apr 17, 202629.1729.5328.9729.3929.390.20%94,113,340
Apr 16, 202629.6030.0729.1229.3329.330.79%138,984,200
Apr 15, 202629.9630.0528.9629.1029.10-3.03%119,187,400
Apr 14, 202628.9530.1028.5230.0130.013.70%170,674,200
Apr 13, 202628.7229.4828.1828.9428.941.08%202,612,800
Apr 10, 202625.8529.9525.7628.6328.6314.70%289,081,855
Apr 9, 202624.2525.2524.1024.9624.961.75%61,156,570
Apr 8, 202624.3124.6124.2624.5324.533.28%60,554,810
Apr 7, 202623.6824.3223.5923.7523.750.98%46,679,120
Apr 3, 202624.7524.8923.5123.5223.52-4.97%66,791,710
Apr 2, 202625.1526.0024.3624.7524.75-2.56%75,314,805
Apr 1, 202625.6526.2325.0825.4025.400.75%66,659,336
Mar 31, 202626.6026.6025.2125.2125.21-5.69%92,037,030
Mar 30, 202627.3127.5526.4626.7326.73-3.43%85,067,840
Mar 27, 202627.2828.2627.1427.6827.68-0.32%99,631,633
Mar 26, 202627.4428.4626.7827.7727.770.22%108,139,100
Mar 25, 202627.6928.0727.1727.7127.71-0.11%98,402,330
Mar 24, 202628.0528.2226.4027.7427.74-0.93%109,181,300
Mar 23, 202627.2728.5027.1828.0028.002.19%137,693,700
Mar 20, 202626.5028.3026.4327.4027.402.93%124,913,200
Mar 19, 202625.6827.1025.6126.6226.622.50%83,111,491
Mar 18, 202626.5826.6825.6625.9725.97-1.67%55,501,610
Mar 17, 202627.3127.6026.3926.4126.41-3.15%69,849,900
Mar 16, 202627.1727.8026.7727.2727.270.70%73,039,860
Mar 13, 202627.2528.0027.0027.0827.08-1.20%99,852,550
Mar 12, 202626.7627.5026.4527.4127.412.51%113,565,154
Mar 11, 202625.3827.3825.3026.7426.745.03%125,416,429
Mar 10, 202625.2225.6825.2225.4625.461.64%41,561,071
Mar 9, 202624.6025.1423.7025.0525.050.20%52,784,110
Mar 6, 202625.0025.1524.6625.0025.00-0.40%35,831,301
Mar 5, 202625.4925.5624.9025.1025.100.20%40,643,190
Mar 4, 202625.0025.5624.8025.0525.05-0.99%45,962,552
Mar 3, 202625.9026.4525.2525.3025.30-2.28%73,814,270
Mar 2, 202625.6726.1025.2025.8925.89-0.99%66,844,820
Feb 27, 202625.3526.6925.2226.1526.152.95%82,005,800
Feb 26, 202626.2926.4025.2625.4025.40-2.64%65,510,840
Feb 25, 202625.6026.3525.2826.0926.092.15%62,295,350
Feb 24, 202625.9926.0325.4025.5425.54-0.16%41,994,220
Feb 13, 202625.7025.9625.5125.5825.58-0.78%44,146,810
Feb 12, 202625.4125.9625.2625.7825.780.94%49,813,740
Feb 11, 202625.2725.8425.1625.5425.540.75%54,542,140
Feb 10, 202625.1925.7625.0125.3525.350.64%61,961,290
Feb 9, 202624.8026.0024.5725.1925.194.52%99,695,800
Feb 6, 202623.1824.4823.0124.1024.103.26%68,013,500
Feb 5, 202623.6023.7423.1123.3423.34-1.77%40,349,930
Feb 4, 202623.1923.8223.0323.7623.761.84%41,604,310
Feb 3, 202623.0223.3522.7123.3323.332.73%39,321,960
Feb 2, 202623.3023.5522.7122.7122.71-3.07%43,776,390
Jan 30, 202623.6323.8022.8823.4323.43-0.97%47,660,300
Jan 29, 202624.0924.1823.6023.6623.66-2.23%45,726,008
Jan 28, 202624.2424.4923.9624.2024.20-1.02%37,380,869
Jan 27, 202624.8424.8423.5224.4524.45-1.05%58,773,660
Jan 26, 202625.5025.6224.5124.7124.71-2.56%66,063,640
Jan 23, 202624.3025.4424.2425.3625.364.49%79,047,209
Jan 22, 202624.5224.8724.1724.2724.27-0.78%38,383,380
Jan 21, 202623.9924.5623.9024.4624.461.28%38,677,470
Jan 20, 202624.9524.9923.8124.1524.15-3.05%73,659,070
Jan 19, 202625.0625.1824.6624.9124.91-0.52%51,016,730
Jan 16, 202625.2425.3824.8125.0425.040.40%58,924,025
Jan 15, 202624.6025.4524.5024.9424.941.26%66,073,120
Jan 14, 202624.4025.2424.3124.6324.630.53%77,294,136
Jan 13, 202625.3925.6624.4124.5024.50-3.66%82,137,300
Jan 12, 202625.3025.4824.1925.4325.43-0.74%108,684,800
Jan 9, 202625.5125.9025.2425.6225.620.47%53,005,383
Jan 8, 202625.6025.9325.3125.5025.50-1.39%50,890,470
Jan 7, 202626.3826.6225.5125.8625.86-2.16%73,443,920
Jan 6, 202625.9826.6425.9826.4326.431.97%56,715,110
Jan 5, 202626.1526.4125.6225.9225.92-0.88%78,249,600
Dec 31, 202527.2827.3526.0026.1526.15-3.82%62,405,060
Dec 30, 202526.0027.4225.9927.1927.193.15%96,744,290
Dec 29, 202525.0027.2125.0026.3626.36-11.39%158,417,300
Dec 26, 202529.9230.3829.5329.7529.750.75%59,855,270
Dec 25, 202529.6129.6629.2429.5329.53-0.74%35,883,240
Dec 24, 202529.6329.9229.3829.7529.75-0.30%48,330,370
Dec 23, 202529.3630.2629.2629.8429.841.95%55,366,320
Dec 22, 202528.7729.4528.6029.2729.272.70%41,708,680
Dec 19, 202528.6128.8728.3328.5028.500.07%25,792,170
Dec 18, 202528.7729.0728.4528.4828.48-2.03%28,228,440
Dec 17, 202527.9429.2527.9429.0729.074.23%48,529,850
Dec 16, 202528.4028.6327.5127.8927.89-2.41%41,452,448
Dec 15, 202529.3129.4528.4528.5828.58-3.45%47,143,610
Dec 12, 202528.8529.7828.4529.6029.602.78%61,431,290
Dec 11, 202529.0829.7528.8028.8028.80-0.72%51,035,400
Dec 10, 202529.0029.1728.4429.0129.01-0.38%39,121,070
Dec 9, 202529.3029.8128.8629.1229.12-0.95%47,427,874
Dec 8, 202529.2129.7228.9129.4029.401.20%45,717,760
Dec 5, 202529.0829.2528.5429.0529.05-0.21%33,672,021
Dec 4, 202529.0029.2328.4729.1129.110.62%31,339,241
Dec 3, 202529.2529.7528.8328.9328.93-0.89%41,237,610
Dec 2, 202529.4829.5528.9929.1929.19-1.48%35,841,485
Dec 1, 202529.7829.9729.2729.6329.630.47%47,315,700
Nov 28, 202529.1429.7728.8529.4929.490.72%51,973,180
Nov 27, 202528.7830.4428.6729.2829.281.70%74,647,980