Skip to main content
Suwen Electric Energy Technology Co.,Ltd. (SHE:300982)
China flag China · Delayed Price · Currency is CNY
24.45
+0.52 (2.17%)
Mar 6, 2026, 4:00 PM EST

SHE:300982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9224.5923.6824.4524.452.17%11,302,735
Mar 5, 202623.6824.5623.6823.9323.932.70%10,028,120
Mar 4, 202622.5823.6822.1823.3023.303.10%7,552,645
Mar 3, 202623.7023.9522.5222.6022.60-4.64%7,949,600
Mar 2, 202623.6024.2523.3123.7023.70-2.31%7,465,664
Feb 27, 202624.0024.4023.6724.2624.261.25%9,988,493
Feb 26, 202623.8124.0523.5123.9623.960.46%7,100,280
Feb 25, 202623.8724.0023.5623.8523.85-7,092,047
Feb 24, 202623.5124.1723.2823.8523.852.23%9,208,827
Feb 13, 202623.6023.7923.2323.3323.33-0.98%8,159,412
Feb 12, 202624.0524.1623.4823.5623.56-1.13%8,640,461
Feb 11, 202624.0024.4323.8223.8323.83-2.38%12,073,786
Feb 10, 202624.9625.3924.1624.4124.41-6.69%24,689,540
Feb 9, 202622.4026.1622.2626.1626.1620.00%17,267,880
Feb 6, 202621.1022.0220.9121.8021.802.88%4,612,323
Feb 5, 202621.6121.6121.0421.1921.19-1.99%3,058,100
Feb 4, 202621.4021.8021.2321.6221.620.98%4,789,901
Feb 3, 202620.5221.6020.3321.4121.415.36%6,468,103
Feb 2, 202620.5520.9020.3220.3220.32-0.73%4,842,497
Jan 30, 202620.8220.8420.0520.4720.47-3.44%6,224,940
Jan 29, 202621.6222.0421.0221.2021.20-2.53%5,307,440
Jan 28, 202621.7922.8521.2521.7521.75-0.14%9,924,864
Jan 27, 202621.6821.9520.8421.7821.780.28%5,846,470
Jan 26, 202622.6022.6521.5021.7221.72-3.29%6,154,600
Jan 23, 202622.0822.6922.0022.4622.461.77%6,652,820
Jan 22, 202621.9922.1821.6222.0722.070.82%4,999,040
Jan 21, 202621.7322.1221.4221.8921.89-0.32%6,052,380
Jan 20, 202622.9523.0821.8121.9621.96-3.77%9,215,550
Jan 19, 202622.8023.8922.6822.8222.82-1.38%11,881,300
Jan 16, 202623.9024.2021.9123.1423.142.12%16,224,520
Jan 15, 202622.6323.4022.5022.6622.66-0.74%6,156,640
Jan 14, 202622.5723.1322.2922.8322.830.93%8,736,976
Jan 13, 202623.0623.2922.5922.6222.62-1.87%8,596,540
Jan 12, 202622.8523.5522.5423.0523.05-10,181,640
Jan 9, 202623.2923.8922.8823.0523.05-0.99%8,652,900
Jan 8, 202624.0024.0523.0723.2823.28-2.76%10,203,690
Jan 7, 202623.9025.5023.7423.9423.942.88%20,709,490
Jan 6, 202620.8924.3020.8923.2723.2711.45%24,404,200
Jan 5, 202620.2021.0219.9020.8820.883.42%6,431,282
Dec 31, 202520.4220.7920.0820.1920.19-1.03%4,692,236
Dec 30, 202520.9920.9920.2720.4020.40-3.77%7,855,136
Dec 29, 202519.6521.3219.4821.2021.207.89%10,670,320
Dec 26, 202520.5820.7319.5619.6519.65-1.40%6,758,920
Dec 25, 202519.6020.1619.2719.9319.931.68%5,235,120
Dec 24, 202519.4319.7019.2419.6019.600.62%3,753,200
Dec 23, 202519.5019.7519.2319.4819.48-0.20%4,444,760
Dec 22, 202519.5919.9219.4819.5219.52-0.46%4,041,300
Dec 19, 202519.5920.0419.3619.6119.61-0.41%4,516,963
Dec 18, 202520.2820.3419.5719.6919.69-3.86%5,691,197
Dec 17, 202521.0521.1020.1220.4820.48-2.15%6,367,422
Dec 16, 202521.3121.9520.6720.9320.93-0.81%6,573,272
Dec 15, 202521.0021.4620.6321.1021.10-0.47%7,141,520
Dec 12, 202520.8621.4920.6121.2021.200.76%12,289,760
Dec 11, 202521.2221.9820.6121.0421.045.52%20,982,420
Dec 10, 202519.3220.3418.7419.9419.944.40%10,368,170
Dec 9, 202519.1919.4319.0419.1019.10-1.14%4,723,920
Dec 8, 202519.9620.1719.2719.3219.321.36%11,329,540
Dec 5, 202517.3819.2517.1719.0619.0610.17%10,872,630
Dec 4, 202517.4617.5317.1217.3017.30-0.92%1,983,967
Dec 3, 202517.7817.8117.3817.4617.46-1.41%2,509,500
Dec 2, 202517.9917.9917.7117.7117.71-1.34%1,884,477
Dec 1, 202518.1118.1317.8817.9517.95-0.39%2,168,869
Nov 28, 202517.8818.0617.8318.0218.020.67%1,614,406
Nov 27, 202517.8118.0617.7817.9017.900.28%1,837,900
Nov 26, 202517.9918.0817.7417.8517.85-0.83%2,429,434
Nov 25, 202518.0718.2617.9418.0018.000.28%2,243,300
Nov 24, 202517.7718.0517.6517.9517.951.82%2,733,000
Nov 21, 202518.6518.7917.6117.6317.63-6.07%4,739,920
Nov 20, 202519.0619.2018.6718.7718.77-1.31%2,390,720
Nov 19, 202519.5019.6618.9619.0219.02-2.61%3,134,620
Nov 18, 202519.8819.8819.4419.5319.53-1.81%2,810,421
Nov 17, 202520.1520.2119.7419.8919.89-1.14%3,073,943
Nov 14, 202519.8320.3719.7420.1220.121.05%3,841,960
Nov 13, 202519.8820.0919.7119.9119.91-0.10%3,155,700
Nov 12, 202520.2220.3219.7719.9319.93-1.82%4,108,581
Nov 11, 202520.3520.9520.2120.3020.300.30%7,031,807
Nov 10, 202520.0020.3519.8320.2420.240.80%4,636,980
Nov 7, 202519.8920.2019.8820.0820.080.55%4,650,860
Nov 6, 202520.1520.3419.9519.9719.97-0.70%6,646,127
Nov 5, 202519.0420.2019.0320.1120.114.85%10,308,160
Nov 4, 202519.2219.4519.0519.1819.18-0.21%2,342,560
Nov 3, 202518.9319.2418.8019.2219.221.26%2,532,700
Oct 31, 202518.7119.0718.6318.9818.981.06%2,560,265
Oct 30, 202519.4419.4518.7718.7818.78-4.96%5,442,426
Oct 29, 202519.2919.8519.1619.7619.762.49%4,951,038
Oct 28, 202519.5519.5619.2319.2819.28-1.38%2,753,000
Oct 27, 202519.7019.7619.3119.5519.55-0.31%3,215,520
Oct 24, 202519.6019.7519.5319.6119.61-0.15%3,016,120
Oct 23, 202519.6019.6519.2319.6419.640.05%2,688,625
Oct 22, 202519.7919.8519.4619.6319.63-0.71%3,547,005
Oct 21, 202518.9519.7918.8919.7719.774.33%6,828,995
Oct 20, 202518.7019.0418.6418.9518.951.99%2,707,510
Oct 17, 202519.5919.6718.5518.5818.58-5.25%5,041,605
Oct 16, 202520.2320.3919.5519.6119.61-0.96%6,267,600
Oct 15, 202518.7319.8718.7019.8019.805.21%8,017,235
Oct 14, 202519.0819.4818.7518.8218.82-1.36%3,808,480
Oct 13, 202518.5019.1618.1219.0819.08-1.04%4,206,927
Oct 10, 202519.1919.5019.0419.2819.280.36%4,163,614
Oct 9, 202519.3219.4319.1419.2119.21-0.57%4,353,801
Sep 30, 202519.1919.3819.0319.3219.320.94%4,403,718