Skip to main content
Suwen Electric Energy Technology Co.,Ltd. (SHE:300982)
China flag China · Delayed Price · Currency is CNY
23.77
+3.96 (19.99%)
At close: Apr 29, 2026

SHE:300982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.4820.5619.5019.8119.81-4.07%6,849,467
Apr 27, 202620.9821.1020.2020.6520.65-2.36%4,734,882
Apr 24, 202621.9522.0020.9621.1521.15-3.99%3,550,920
Apr 23, 202621.6822.5821.5322.0322.030.87%4,794,729
Apr 22, 202621.3221.8720.9021.8421.841.72%5,198,153
Apr 21, 202621.7921.7921.2421.4721.47-1.24%4,008,986
Apr 20, 202622.5722.6121.7021.7421.74-3.55%6,409,860
Apr 17, 202622.7022.7822.2122.5422.54-0.62%3,172,903
Apr 16, 202622.2822.8522.0522.6822.681.84%4,578,560
Apr 15, 202622.7422.9222.1822.2722.27-2.07%3,774,999
Apr 14, 202622.2622.7922.2222.7422.742.34%3,877,780
Apr 13, 202622.1022.6021.9822.2222.22-0.13%3,640,840
Apr 10, 202621.8322.9021.8322.2522.252.77%6,629,700
Apr 9, 202622.1022.1621.4021.6521.65-2.35%3,538,219
Apr 8, 202621.5022.4321.4022.1722.175.27%6,668,299
Apr 7, 202620.9421.4020.7921.0621.060.81%3,059,979
Apr 3, 202621.9622.0920.6820.8920.89-4.13%4,908,700
Apr 2, 202622.4123.4921.7221.7921.79-2.85%7,691,964
Apr 1, 202622.7722.9222.2322.4322.430.49%3,552,319
Mar 31, 202623.2623.3422.2322.3222.32-4.25%5,311,121
Mar 30, 202623.5524.0322.6323.3123.31-1.98%5,615,859
Mar 27, 202623.5523.9523.0523.7823.780.38%4,482,666
Mar 26, 202624.5424.6023.5023.6923.69-3.86%5,274,700
Mar 25, 202624.9725.4124.4024.6424.64-1.20%8,129,861
Mar 24, 202623.7225.0222.8824.9424.946.31%9,333,844
Mar 23, 202624.6125.1823.1423.4623.46-6.50%8,427,722
Mar 20, 202626.1427.0425.0525.0925.09-3.35%8,196,586
Mar 19, 202626.1526.6825.7425.9625.96-1.82%5,690,092
Mar 18, 202625.9226.8325.7626.4426.442.88%6,250,658
Mar 17, 202626.5126.9525.6825.7025.70-2.84%6,415,978
Mar 16, 202626.8627.0025.8826.4526.45-1.31%8,333,115
Mar 13, 202627.7327.7626.6026.8026.80-3.35%12,450,000
Mar 12, 202627.5028.6627.2027.7327.730.07%17,199,910
Mar 11, 202626.6328.0826.0027.7127.712.59%20,212,440
Mar 10, 202625.5027.6025.0127.0127.014.57%20,005,666
Mar 9, 202623.8025.8823.8025.8325.835.64%18,994,470
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