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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.14	29.11	29.11	29.23	28.47	31.34M
December 03, 2025	29.25	28.93	28.93	29.75	28.83	41.24M
December 02, 2025	29.48	29.19	29.19	29.55	28.99	35.84M
December 01, 2025	29.78	29.63	29.63	29.97	29.27	47.32M
November 28, 2025	29.14	29.49	29.49	29.77	28.85	51.97M
November 27, 2025	28.78	29.28	29.28	30.44	28.67	75.49M
November 26, 2025	28.63	28.79	28.79	29.15	28.2	47.11M
November 25, 2025	28.5	28.64	28.64	29.28	28.35	50.99M
November 24, 2025	28.39	28.24	28.24	28.6	27.88	44.83M
November 21, 2025	29.3	28.1	28.1	29.7	28.09	70.08M
November 20, 2025	31.1	30.01	30.01	31.25	29.84	64.99M
November 19, 2025	31.01	30.88	30.88	31.69	30.69	50.65M
November 18, 2025	31.68	31.2	31.2	32.38	30.66	70.53M
November 17, 2025	33	31.87	31.87	33	31.03	78.34M
November 14, 2025	33	32.1	32.1	33.4	32.08	73.59M
November 13, 2025	36.66	34	34	36.66	32.15	102.07M
November 12, 2025	33.5	32.3	32.3	33.64	31.82	79.26M
November 11, 2025	34.98	33.87	33.87	34.98	33.72	60.61M
November 10, 2025	36.54	33.97	33.97	37.2	33.78	101.91M
November 07, 2025	36.66	36.53	36.53	37.35	36.14	81.05M
November 06, 2025	36.17	36.68	36.68	37.07	35.58	81.42M
November 05, 2025	33	36.17	36.17	36.8	32.85	121.01M
November 04, 2025	35.56	33.81	33.81	35.95	33.42	80.34M
November 03, 2025	35.52	35.83	35.83	36.52	34.9	84.51M
October 31, 2025	36.58	35.85	35.85	37.2	35.85	117.01M
October 30, 2025	33.61	36.6	36.6	37.9	33.41	184.66M
October 29, 2025	31.19	33.23	33.23	33.33	31.09	99.46M
October 28, 2025	30.88	31.18	31.18	31.88	30.4	61.64M
October 27, 2025	31.68	31	31	31.89	30.65	76.27M
October 24, 2025	30.6	31.3	31.3	31.54	30.16	65.12M
October 23, 2025	29.46	30.26	30.2	30.35	28.91	55.37M
October 22, 2025	29.81	29.75	29.75	30.02	29.3	30.3M
October 21, 2025	30.15	30.2	30.2	30.48	29.74	45.02M
October 20, 2025	29.4	29.85	29.85	30.54	29.32	56.77M
October 17, 2025	30.4	28.86	28.86	31	28.85	60.77M
October 16, 2025	30.27	30.66	30.66	31.43	30.08	57.71M
October 15, 2025	29.68	30.5	30.5	30.59	29.09	58.96M
October 14, 2025	31.99	29.7	29.7	32.06	29.5	77.32M
October 13, 2025	29.5	31.71	31.71	31.87	29.39	81.87M
October 10, 2025	33.99	31.38	31.38	34.06	31.08	124.96M
October 09, 2025	34.26	34.23	34.23	35.38	34.01	95.95M
September 30, 2025	34.27	33.79	33.79	35.43	33.67	118.23M
September 29, 2025	34.13	34.54	34.54	35.94	34.08	133.04M
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

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