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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	20.15	19.67	19.67	20.16	19.64	29.57M
July 03, 2025	19.73	20.15	20.15	20.25	19.58	37.61M
July 02, 2025	19.8	19.65	19.65	19.81	19.57	23.74M
July 01, 2025	19.95	19.9	19.9	19.97	19.53	35.74M
June 30, 2025	20.12	20.06	20.06	20.18	19.76	33.82M
June 27, 2025	20.12	19.85	19.85	20.48	19.77	46.86M
June 26, 2025	20.1	19.95	19.95	20.6	19.9	56.79M
June 25, 2025	19.75	20.07	20.07	20.23	19.7	68.76M
June 24, 2025	19.16	19.81	19.81	19.85	18.99	62.23M
June 23, 2025	18.3	19.02	19.02	19.07	18.26	48.61M
June 20, 2025	18.3	18.4	18.4	18.85	18.28	30.47M
June 19, 2025	18.43	18.35	18.35	18.87	18.28	27.1M
June 18, 2025	18.5	18.56	18.56	18.64	18.21	20.11M
June 17, 2025	18.26	18.43	18.43	18.57	18.23	20.42M
June 16, 2025	18.05	18.27	18.27	18.28	18	16.22M
June 13, 2025	18.35	18.13	18.13	18.45	18.02	26.8M
June 12, 2025	18.48	18.48	18.48	18.63	18.31	21.57M
June 11, 2025	18.25	18.55	18.55	19.17	18.25	40.23M
June 10, 2025	18.54	18.24	18.24	18.72	18.1	27.2M
June 09, 2025	18.41	18.56	18.56	18.65	18.41	22.04M
June 06, 2025	18.55	18.39	18.39	18.59	18.3	22.86M
June 05, 2025	18.5	18.58	18.58	18.63	18.28	18.56M
June 04, 2025	18.35	18.5	18.5	18.63	18.35	16.45M
June 03, 2025	18.36	18.42	18.27	18.58	18.3	15.77M
May 30, 2025	18.74	18.52	18.37	18.74	18.39	15.72M
May 29, 2025	18.64	18.76	18.61	18.92	18.63	17.09M
May 28, 2025	18.89	18.65	18.5	18.98	18.6	12.89M
May 27, 2025	19	18.87	18.72	19.12	18.68	15.32M
May 26, 2025	18.89	18.96	18.81	19.12	18.81	15.46M

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