Sunwoda Electronic Co.,Ltd - 300207.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.55	33.86	33.86	35.98	33.31	124.13M
September 25, 2025	32.71	33.55	33.55	34.48	32.51	128.27M
September 24, 2025	32.07	33.15	33.15	33.52	31.09	141.77M
September 23, 2025	29.78	32.05	32.05	33.1	29.77	158.51M
September 22, 2025	29.6	30.1	30.1	30.45	29.35	96.77M
September 19, 2025	29.25	29.18	29.18	30.7	29	101.81M
September 18, 2025	30.83	29.57	29.57	30.83	29.28	148.58M
September 17, 2025	28.59	30.94	30.94	31	28.48	205.1M
September 16, 2025	29.22	28.76	28.76	29.35	27.83	112.5M
September 15, 2025	29.04	28.68	28.68	30.6	28.52	167.65M
September 12, 2025	28.12	28.56	28.56	29.38	27.51	134.91M
September 11, 2025	27.48	28.06	28.06	28.3	26.96	111.37M
September 10, 2025	28.2	27.48	27.48	28.66	27.13	154.09M
September 09, 2025	29	28.88	28.88	29.89	28.76	163.3M
September 08, 2025	29.42	30.42	30.42	30.85	28.03	284.28M
September 05, 2025	24.99	29.4	29.4	30.3	24.9	309.07M
September 04, 2025	25.42	25.31	25.31	26.98	24.67	214.14M
September 03, 2025	24.04	24.9	24.9	26.1	23.91	152.04M
September 02, 2025	24.57	24	24	25.06	23.83	96.12M
September 01, 2025	25.28	24.81	24.81	25.34	24.08	135.12M
August 29, 2025	23.51	24.55	24.55	25.49	23.14	174.4M
August 28, 2025	23.19	23.63	23.63	23.73	22.84	121.56M
August 27, 2025	23.31	24.1	24.1	25.55	23.2	155.34M
August 26, 2025	22.74	23.07	23.07	23.38	22.53	74.24M
August 25, 2025	22.6	22.8	22.8	23.06	22.47	63.93M
August 22, 2025	22.01	22.6	22.6	22.6	22.01	55.88M
August 21, 2025	22.53	22.17	22.17	22.6	22	49.01M
August 20, 2025	22.15	22.47	22.47	22.55	21.91	47.37M
August 19, 2025	22.18	22.29	22.29	22.53	21.92	61.58M
August 18, 2025	21.77	22.07	22.07	22.35	21.67	57.72M
August 15, 2025	21.26	21.79	21.79	21.96	21.26	44.9M
August 14, 2025	21.93	21.39	21.39	21.93	21.21	43.82M
August 13, 2025	21.71	21.83	21.83	21.97	21.63	36.81M
August 12, 2025	22.06	21.69	21.69	22.09	21.51	34.04M
August 11, 2025	21.14	21.99	21.99	22	21.14	53.05M
August 08, 2025	21.32	21.14	21.14	21.41	21.14	26.44M
August 07, 2025	21.71	21.4	21.4	21.8	21.16	37.4M
August 06, 2025	21.49	21.73	21.73	21.77	21.1	37.63M
August 05, 2025	21.49	21.57	21.57	21.75	21.47	25.31M
August 04, 2025	21.21	21.48	21.48	21.53	21.13	27.42M
August 01, 2025	21.46	21.35	21.35	21.73	21.26	30.3M
July 31, 2025	22.1	21.58	21.58	22.2	21.48	47.98M
July 30, 2025	22.63	22.08	22.08	22.77	21.9	57.17M
July 29, 2025	22.16	22.8	22.8	22.98	22	73.37M
July 28, 2025	21.83	22.44	22.44	22.78	21.83	81.73M
July 25, 2025	21.46	21.39	21.39	21.71	21.32	33.37M
July 24, 2025	21.35	21.64	21.64	21.82	21.35	49.23M
July 23, 2025	21.51	21.21	21.21	21.63	21.14	50.05M
July 22, 2025	21.12	21.67	21.67	21.88	20.93	73.42M
July 21, 2025	21.2	21.2	21.2	21.25	20.91	45.1M
July 18, 2025	21.11	21.2	21.2	21.6	21.02	62.83M
July 17, 2025	21.17	21.08	21.08	21.25	20.82	54.16M
July 16, 2025	20.86	21.08	21.08	21.38	20.62	78.36M
July 15, 2025	20.4	20.86	20.86	21.24	20.28	88.41M
July 14, 2025	20.63	20.28	20.28	20.95	20.25	58.87M
July 11, 2025	19.81	20.59	20.59	21.2	19.63	116.36M
July 10, 2025	19.47	19.39	19.39	19.59	19.27	24.73M
July 09, 2025	19.67	19.51	19.51	19.96	19.46	27.31M
July 08, 2025	19.38	19.69	19.69	19.73	19.34	22.1M
July 07, 2025	19.61	19.38	19.38	19.74	19.32	24.59M

Sunwoda Electronic Co.,Ltd (300207.SZ) SHZ