Jiangsu Smartwin Electronics Technology Co.,Ltd. (SHE:301106)
China
· Delayed Price · Currency is CNY 34.18
+0.89 (2.67%)
Mar 10, 2026, 4:00 PM EDT
SHE:301106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 33.43 | 34.20 | 33.18 | 34.18 | 34.18 | 2.67% | 1,856,478 |
| Mar 9, 2026 | 32.58 | 33.42 | 32.23 | 33.29 | 33.29 | 0.67% | 1,658,752 |
| Mar 6, 2026 | 31.83 | 33.12 | 31.75 | 33.07 | 33.07 | 2.86% | 1,373,200 |
| Mar 5, 2026 | 30.98 | 32.65 | 30.98 | 32.15 | 32.15 | 5.03% | 1,965,301 |
| Mar 4, 2026 | 30.79 | 31.45 | 30.31 | 30.61 | 30.61 | -0.91% | 1,194,148 |
| Mar 3, 2026 | 32.10 | 32.49 | 30.73 | 30.89 | 30.89 | -3.77% | 2,017,060 |
| Mar 2, 2026 | 32.95 | 33.35 | 31.81 | 32.10 | 32.10 | -4.21% | 1,916,078 |
| Feb 27, 2026 | 33.38 | 33.51 | 32.84 | 33.51 | 33.51 | -0.12% | 1,115,218 |
| Feb 26, 2026 | 32.71 | 33.60 | 32.71 | 33.55 | 33.55 | 2.41% | 1,132,622 |
| Feb 25, 2026 | 33.11 | 33.11 | 32.33 | 32.76 | 32.76 | -0.46% | 1,234,668 |
| Feb 24, 2026 | 33.15 | 33.31 | 32.71 | 32.91 | 32.91 | 0.12% | 1,296,753 |
| Feb 13, 2026 | 33.03 | 33.16 | 32.66 | 32.87 | 32.87 | 0.18% | 1,310,140 |
| Feb 12, 2026 | 33.20 | 33.31 | 32.71 | 32.81 | 32.81 | -1.17% | 1,122,710 |
| Feb 11, 2026 | 33.49 | 33.56 | 33.10 | 33.20 | 33.20 | -0.84% | 1,204,130 |
| Feb 10, 2026 | 33.40 | 33.54 | 33.18 | 33.48 | 33.48 | 0.42% | 952,652 |
| Feb 9, 2026 | 33.50 | 33.50 | 33.01 | 33.34 | 33.34 | 0.73% | 1,172,367 |
| Feb 6, 2026 | 33.23 | 33.70 | 32.83 | 33.10 | 33.10 | -0.78% | 1,216,140 |
| Feb 5, 2026 | 33.40 | 33.92 | 32.99 | 33.36 | 33.36 | -0.77% | 1,435,460 |
| Feb 4, 2026 | 33.70 | 33.99 | 33.34 | 33.62 | 33.62 | -0.47% | 1,508,960 |
| Feb 3, 2026 | 33.48 | 34.15 | 33.17 | 33.78 | 33.78 | 1.90% | 3,027,148 |
| Feb 2, 2026 | 33.02 | 34.00 | 32.63 | 33.15 | 33.15 | 0.36% | 2,096,667 |
| Jan 30, 2026 | 31.99 | 33.08 | 31.55 | 33.03 | 33.03 | 3.19% | 1,666,423 |
| Jan 29, 2026 | 32.40 | 32.55 | 31.64 | 32.01 | 32.01 | -1.17% | 1,659,650 |
| Jan 28, 2026 | 32.68 | 32.68 | 32.11 | 32.39 | 32.39 | -0.71% | 1,210,620 |
| Jan 27, 2026 | 33.02 | 33.02 | 31.66 | 32.62 | 32.62 | -1.57% | 1,593,707 |
| Jan 26, 2026 | 33.14 | 33.30 | 32.48 | 33.14 | 33.14 | - | 1,354,860 |
| Jan 23, 2026 | 33.12 | 33.45 | 32.74 | 33.14 | 33.14 | -0.57% | 1,792,195 |
| Jan 22, 2026 | 33.56 | 33.89 | 32.95 | 33.33 | 33.33 | -0.63% | 1,556,300 |
| Jan 21, 2026 | 32.38 | 34.17 | 32.18 | 33.54 | 33.54 | 3.04% | 3,008,115 |
| Jan 20, 2026 | 32.33 | 33.30 | 32.16 | 32.55 | 32.55 | 1.02% | 2,225,355 |
| Jan 19, 2026 | 31.88 | 32.50 | 31.87 | 32.22 | 32.22 | 0.69% | 1,541,942 |
| Jan 16, 2026 | 31.68 | 32.15 | 31.23 | 32.00 | 32.00 | 1.43% | 2,114,940 |
| Jan 15, 2026 | 30.80 | 31.60 | 30.80 | 31.55 | 31.55 | 1.81% | 1,721,300 |
| Jan 14, 2026 | 31.28 | 31.50 | 30.60 | 30.99 | 30.99 | -0.03% | 2,166,180 |
| Jan 13, 2026 | 31.30 | 31.70 | 30.80 | 31.00 | 31.00 | -0.96% | 1,540,600 |
| Jan 12, 2026 | 31.12 | 31.35 | 30.89 | 31.30 | 31.30 | 0.68% | 1,095,640 |
| Jan 9, 2026 | 30.87 | 31.62 | 30.63 | 31.09 | 31.09 | 0.68% | 1,503,826 |
| Jan 8, 2026 | 30.38 | 31.45 | 30.37 | 30.88 | 30.88 | 0.98% | 1,204,045 |
| Jan 7, 2026 | 30.59 | 30.81 | 30.38 | 30.58 | 30.58 | -0.03% | 1,494,407 |
| Jan 6, 2026 | 30.06 | 30.97 | 30.00 | 30.59 | 30.59 | 1.70% | 2,422,100 |
| Jan 5, 2026 | 29.77 | 30.25 | 29.70 | 30.08 | 30.08 | 1.04% | 1,227,249 |
| Dec 31, 2025 | 29.55 | 29.83 | 29.22 | 29.77 | 29.77 | 0.88% | 856,580 |
| Dec 30, 2025 | 29.75 | 29.75 | 29.31 | 29.51 | 29.51 | -0.74% | 812,320 |
| Dec 29, 2025 | 29.50 | 29.87 | 29.26 | 29.73 | 29.73 | 0.34% | 960,340 |
| Dec 26, 2025 | 29.61 | 30.08 | 29.40 | 29.63 | 29.63 | 0.03% | 991,920 |
| Dec 25, 2025 | 29.45 | 29.74 | 29.24 | 29.62 | 29.62 | 0.51% | 799,200 |
| Dec 24, 2025 | 29.22 | 29.61 | 29.13 | 29.47 | 29.47 | 0.86% | 687,000 |
| Dec 23, 2025 | 29.40 | 29.48 | 29.01 | 29.22 | 29.22 | -0.65% | 884,360 |
| Dec 22, 2025 | 29.12 | 29.79 | 29.12 | 29.41 | 29.41 | 1.00% | 1,060,300 |
| Dec 19, 2025 | 28.50 | 30.10 | 28.45 | 29.12 | 29.12 | 2.18% | 2,140,820 |
| Dec 18, 2025 | 28.04 | 28.66 | 27.90 | 28.50 | 28.50 | 1.28% | 906,971 |
| Dec 17, 2025 | 28.25 | 28.45 | 27.45 | 28.14 | 28.14 | -0.39% | 1,323,038 |
| Dec 16, 2025 | 28.95 | 29.06 | 28.11 | 28.25 | 28.25 | -2.25% | 1,123,373 |
| Dec 15, 2025 | 29.15 | 29.35 | 28.82 | 28.90 | 28.90 | -0.55% | 1,035,367 |
| Dec 12, 2025 | 29.40 | 29.76 | 29.06 | 29.06 | 29.06 | -1.26% | 1,222,197 |
| Dec 11, 2025 | 30.50 | 30.59 | 29.42 | 29.43 | 29.43 | -3.44% | 1,399,670 |
| Dec 10, 2025 | 30.80 | 30.98 | 30.33 | 30.48 | 30.48 | -2.53% | 2,212,480 |
| Dec 9, 2025 | 30.89 | 31.82 | 30.64 | 31.27 | 31.27 | 0.94% | 2,366,308 |
| Dec 8, 2025 | 30.54 | 31.00 | 30.53 | 30.98 | 30.98 | 1.44% | 1,143,473 |
| Dec 5, 2025 | 30.60 | 30.73 | 29.93 | 30.54 | 30.54 | 0.93% | 912,480 |
| Dec 4, 2025 | 30.72 | 30.72 | 30.16 | 30.26 | 30.26 | -1.50% | 982,100 |
| Dec 3, 2025 | 30.52 | 30.86 | 30.41 | 30.72 | 30.72 | 0.16% | 955,180 |
| Dec 2, 2025 | 30.68 | 30.82 | 30.36 | 30.67 | 30.67 | -0.13% | 1,255,320 |
| Dec 1, 2025 | 30.13 | 31.13 | 29.85 | 30.71 | 30.71 | 1.89% | 2,057,637 |
| Nov 28, 2025 | 29.25 | 31.00 | 29.25 | 30.14 | 30.14 | 2.20% | 1,841,760 |
| Nov 27, 2025 | 29.10 | 29.65 | 28.91 | 29.49 | 29.49 | 1.03% | 757,300 |
| Nov 26, 2025 | 29.59 | 29.89 | 29.16 | 29.19 | 29.19 | -1.32% | 750,071 |
| Nov 25, 2025 | 29.18 | 30.14 | 29.18 | 29.58 | 29.58 | 1.44% | 1,271,123 |
| Nov 24, 2025 | 28.68 | 29.35 | 28.68 | 29.16 | 29.16 | 1.67% | 1,181,688 |
| Nov 21, 2025 | 29.68 | 30.00 | 28.52 | 28.68 | 28.68 | -4.18% | 1,365,200 |
| Nov 20, 2025 | 29.90 | 30.37 | 29.75 | 29.93 | 29.93 | 0.10% | 846,200 |
| Nov 19, 2025 | 30.73 | 30.82 | 29.84 | 29.90 | 29.90 | -2.70% | 1,215,600 |
| Nov 18, 2025 | 30.85 | 30.93 | 30.58 | 30.73 | 30.73 | -0.58% | 719,400 |
| Nov 17, 2025 | 31.30 | 31.38 | 30.58 | 30.91 | 30.91 | -1.21% | 1,445,946 |
| Nov 14, 2025 | 30.96 | 31.47 | 30.93 | 31.29 | 31.29 | 0.03% | 1,251,794 |
| Nov 13, 2025 | 31.10 | 31.34 | 30.73 | 31.28 | 31.28 | 0.06% | 1,481,973 |
| Nov 12, 2025 | 30.80 | 31.38 | 30.48 | 31.26 | 31.26 | 1.33% | 1,657,767 |
| Nov 11, 2025 | 30.71 | 31.33 | 30.71 | 30.85 | 30.85 | 0.49% | 873,292 |
| Nov 10, 2025 | 30.71 | 30.99 | 30.65 | 30.70 | 30.70 | -0.16% | 972,599 |
| Nov 7, 2025 | 30.84 | 30.98 | 30.45 | 30.75 | 30.75 | -0.29% | 920,166 |
| Nov 6, 2025 | 30.69 | 30.90 | 30.18 | 30.84 | 30.84 | 1.28% | 1,156,973 |
| Nov 5, 2025 | 29.84 | 30.96 | 29.84 | 30.45 | 30.45 | 0.79% | 1,635,220 |
| Nov 4, 2025 | 30.01 | 30.25 | 29.90 | 30.21 | 30.21 | 0.23% | 1,271,559 |
| Nov 3, 2025 | 30.70 | 31.14 | 29.82 | 30.14 | 30.14 | -2.17% | 2,726,171 |
| Oct 31, 2025 | 30.61 | 30.94 | 30.51 | 30.81 | 30.81 | 0.52% | 1,016,606 |
| Oct 30, 2025 | 30.90 | 31.02 | 30.55 | 30.65 | 30.65 | -1.00% | 1,172,174 |
| Oct 29, 2025 | 31.74 | 31.87 | 30.83 | 30.96 | 30.96 | -2.46% | 1,221,240 |
| Oct 28, 2025 | 31.08 | 32.15 | 31.05 | 31.74 | 31.74 | 1.47% | 1,769,280 |
| Oct 27, 2025 | 31.03 | 31.58 | 30.57 | 31.28 | 31.28 | 0.84% | 1,464,160 |
| Oct 24, 2025 | 30.69 | 31.20 | 30.61 | 31.02 | 31.02 | 1.08% | 1,016,839 |
| Oct 23, 2025 | 30.19 | 30.74 | 29.93 | 30.69 | 30.69 | 1.89% | 1,191,580 |
| Oct 22, 2025 | 29.85 | 30.53 | 29.57 | 30.12 | 30.12 | 0.53% | 960,880 |
| Oct 21, 2025 | 29.39 | 29.99 | 29.22 | 29.96 | 29.96 | 1.94% | 1,147,860 |
| Oct 20, 2025 | 29.26 | 29.53 | 28.81 | 29.39 | 29.39 | 1.48% | 863,595 |
| Oct 17, 2025 | 29.33 | 29.62 | 28.83 | 28.96 | 28.96 | -1.40% | 1,099,887 |
| Oct 16, 2025 | 29.23 | 29.70 | 29.02 | 29.37 | 29.37 | 0.31% | 1,389,551 |
| Oct 15, 2025 | 29.09 | 29.43 | 28.77 | 29.28 | 29.28 | 0.62% | 982,786 |
| Oct 14, 2025 | 29.55 | 29.92 | 28.97 | 29.10 | 29.10 | -1.59% | 1,281,891 |
| Oct 13, 2025 | 29.15 | 29.77 | 28.01 | 29.57 | 29.57 | -1.63% | 1,625,401 |
| Oct 10, 2025 | 30.00 | 30.28 | 29.90 | 30.06 | 30.06 | -0.43% | 1,142,720 |