Skip to main content
Sino Wealth Electronic Ltd. (SHE:300327)
China flag China · Delayed Price · Currency is CNY
26.96
+0.15 (0.56%)
Apr 29, 2026, 3:04 PM CST

Sino Wealth Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.5327.5326.4227.00-0.71%6,117,774
Apr 28, 202627.3627.3626.6526.8126.81-2.44%9,250,723
Apr 27, 202627.3227.5926.9327.4827.480.11%9,872,730
Apr 24, 202627.5327.9227.2527.4527.450.73%12,312,843
Apr 23, 202627.5627.6826.7127.2527.250.93%16,147,870
Apr 22, 202626.4527.0826.4227.0027.001.81%9,387,368
Apr 21, 202626.8426.8426.2526.5226.52-1.27%8,934,560
Apr 20, 202625.8027.2025.7626.8626.864.11%16,736,690
Apr 17, 202625.1825.9225.1825.8025.801.78%8,612,627
Apr 16, 202625.2725.5225.1225.3525.350.52%7,927,402
Apr 15, 202625.5525.9625.1525.2225.22-1.18%10,834,300
Apr 14, 202625.2125.5225.1025.5225.521.84%8,185,171
Apr 13, 202624.8025.2824.7725.0625.060.12%6,106,975
Apr 10, 202625.0225.3524.9525.0325.031.30%8,210,709
Apr 9, 202624.6724.8924.4624.7124.71-1.36%8,582,752
Apr 8, 202624.9325.0924.6025.0525.052.54%14,757,910
Apr 7, 202623.7625.1023.7624.4324.434.80%14,444,850
Apr 3, 202623.3723.7322.6523.3123.310.30%8,731,773
Apr 2, 202623.8023.8423.1023.2423.24-2.72%6,883,211
Apr 1, 202624.0524.1923.7423.8923.891.62%5,742,680
Mar 31, 202623.9324.2423.3623.5123.51-2.41%7,525,456
Mar 30, 202623.8524.1223.6124.0924.09-0.41%4,618,841
Mar 27, 202623.4724.2523.4624.1924.191.51%5,008,198
Mar 26, 202624.3024.4823.7623.8323.83-2.42%5,782,146
Mar 25, 202624.2224.7224.2024.4224.421.45%7,168,517
Mar 24, 202624.0424.1223.2824.0724.072.12%7,339,967
Mar 23, 202624.5624.8523.3223.5723.57-5.76%10,098,740
Mar 20, 202625.8825.9025.0025.0125.01-2.50%8,398,497
Mar 19, 202626.1926.2325.5325.6525.65-3.24%8,567,250
Mar 18, 202626.0626.5726.0026.5126.512.12%6,928,736
Mar 17, 202626.6726.7525.9025.9625.96-2.95%7,178,567
Mar 16, 202626.0026.7525.7726.7526.752.69%9,415,518
Mar 13, 202626.4326.6625.9026.0526.05-1.70%9,038,177
Mar 12, 202626.9027.0826.3026.5026.50-1.96%9,212,265
Mar 11, 202627.2427.4526.8827.0327.03-0.81%9,007,211
Mar 10, 202627.2127.6226.9527.2527.251.60%12,023,204
Mar 9, 202626.3026.9325.7626.8226.82-0.07%11,397,140
Mar 6, 202626.4827.0526.4026.8426.840.68%6,966,623
Mar 5, 202627.1327.2726.5026.6626.660.68%9,327,435
Mar 4, 202626.3627.1326.3026.4826.48-0.68%10,455,500
Mar 3, 202629.2529.4926.6326.6626.66-8.79%25,071,187
Mar 2, 202629.5030.0728.9729.2329.23-2.86%13,817,965
Feb 27, 202630.2030.2129.4430.0930.09-1.31%14,611,790
Feb 26, 202630.3830.8230.0730.4930.49-0.55%13,584,240
Feb 25, 202630.5030.7730.2330.6630.660.59%15,083,270
Feb 24, 202630.8530.9529.9330.4830.48-0.39%12,111,330
Feb 13, 202630.9031.3530.5930.6030.60-1.58%17,427,730
Feb 12, 202629.0531.9329.0431.0931.097.62%43,963,195
Feb 11, 202628.8529.2028.7228.8928.890.14%12,381,483
Feb 10, 202629.6029.6828.8328.8528.85-2.96%17,662,460
Feb 9, 202630.1230.4029.5729.7329.730.07%16,285,750
Feb 6, 202629.9330.4629.4829.7129.71-1.95%12,494,220
Feb 5, 202630.0830.7629.4530.3030.30-0.62%15,662,909
Feb 4, 202630.3130.6529.5030.4930.49-0.52%19,622,630
Feb 3, 202630.9131.3830.4230.6530.650.79%15,545,390
Feb 2, 202632.3032.4830.3730.4130.41-7.23%22,577,400
Jan 30, 202633.0033.7031.9732.7832.78-1.15%20,342,030
Jan 29, 202633.9934.7433.0633.1633.16-3.27%28,649,600
Jan 28, 202632.4335.7532.4234.2834.284.16%49,114,609
Jan 27, 202630.9133.4930.5932.9132.916.06%38,583,683
Jan 26, 202631.9532.0030.9131.0331.03-2.73%19,882,170
Jan 23, 202631.6832.0131.3131.9031.90-0.28%23,743,432
Jan 22, 202631.5232.1230.6931.9931.991.81%31,382,870
Jan 21, 202630.9931.8030.7031.4231.420.45%29,214,000
Jan 20, 202629.9032.1829.9031.2831.284.20%43,095,650
Jan 19, 202629.9730.2429.4530.0230.02-0.76%13,558,230
Jan 16, 202629.4730.5529.4730.2530.252.16%19,667,862
Jan 15, 202629.2129.6228.5429.6129.611.40%15,330,082
Jan 14, 202629.7030.1328.8129.2029.20-1.25%18,355,210
Jan 13, 202631.0531.0629.4829.5729.57-4.61%21,935,500
Jan 12, 202630.3031.0730.1331.0031.003.33%25,417,920
Jan 9, 202629.8730.0429.4430.0030.001.11%18,541,790
Jan 8, 202629.4530.0529.4229.6729.67-0.24%14,076,450
Jan 7, 202629.7529.9829.3729.7429.740.64%16,983,650
Jan 6, 202628.9029.8028.8729.5529.551.86%18,334,330
Jan 5, 202628.2829.0128.2129.0129.013.50%13,658,040
Dec 31, 202528.9529.1628.0028.0328.03-3.11%14,811,950
Dec 30, 202528.6129.4528.5228.9328.930.52%12,109,350
Dec 29, 202528.7429.5228.5628.7828.780.17%13,045,200
Dec 26, 202529.0329.3428.6028.7328.73-1.68%11,342,158
Dec 25, 202528.9929.3528.7129.2229.220.52%12,092,450
Dec 24, 202528.0729.2728.0029.0729.073.97%19,035,580
Dec 23, 202528.2828.6127.8227.9627.96-1.55%11,152,160
Dec 22, 202528.3528.8728.2128.4028.400.89%9,521,229
Dec 19, 202528.7429.0728.0128.1528.15-0.60%11,091,770
Dec 18, 202528.3629.1328.2828.3228.32-0.88%10,502,380
Dec 17, 202528.1328.5827.5128.5728.571.56%14,736,233
Dec 16, 202528.9029.1827.9028.1328.13-3.40%15,023,610
Dec 15, 202529.0930.1728.5029.1229.12-0.95%16,232,900
Dec 12, 202529.6630.0029.0229.4029.40-0.94%18,016,170
Dec 11, 202530.6030.6729.6629.6829.68-3.61%22,106,750
Dec 10, 202528.7330.8828.7230.7930.796.06%39,724,790
Dec 9, 202529.2729.5829.0129.0329.03-2.02%13,618,170
Dec 8, 202529.3029.8829.0029.6329.630.65%21,043,325
Dec 5, 202528.9129.5628.4529.4429.441.83%17,969,190
Dec 4, 202528.5929.1628.5528.9128.910.45%13,652,730
Dec 3, 202529.0229.1528.6028.7828.78-1.34%11,449,010
Dec 2, 202529.3529.5028.8829.1729.17-2.02%15,816,650
Dec 1, 202528.5029.9628.1029.7729.774.71%26,713,770
Nov 28, 202528.2028.6428.1928.4328.43-0.14%11,277,870