Sino Wealth Electronic Ltd. - 300327.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.9	30.6	30.6	31.35	30.59	17.43M
February 12, 2026	29.05	31.09	31.09	31.93	29.04	43.96M
February 11, 2026	28.85	28.89	28.89	29.2	28.72	12.38M
February 10, 2026	29.6	28.85	28.85	29.68	28.83	17.66M
February 09, 2026	30.12	29.73	29.73	30.4	29.57	16.29M
February 06, 2026	29.93	29.71	29.71	30.46	29.48	12.49M
February 05, 2026	30.08	30.3	30.3	30.76	29.45	15.66M
February 04, 2026	30.31	30.49	30.49	30.65	29.5	19.62M
February 03, 2026	30.91	30.65	30.65	31.38	30.42	15.55M
February 02, 2026	32.3	30.41	30.41	32.48	30.37	22.58M
January 30, 2026	33	32.78	32.78	33.7	31.97	20.34M
January 29, 2026	33.99	33.16	33.16	34.74	33.06	28.65M
January 28, 2026	32.43	34.28	34.28	35.75	32.42	49.11M
January 27, 2026	30.91	32.91	32.91	33.49	30.59	39.08M
January 26, 2026	31.95	31.03	31.03	32	30.91	20.06M
January 23, 2026	31.68	31.9	31.9	32.01	31.31	23.74M
January 22, 2026	31.52	31.99	31.99	32.12	30.69	31.38M
January 21, 2026	30.99	31.42	31.42	31.8	30.7	29.22M
January 20, 2026	29.9	31.28	31.28	32.18	29.9	43.1M
January 19, 2026	29.97	30.02	30.02	30.24	29.45	13.56M
January 16, 2026	29.47	30.25	30.25	30.55	29.47	19.66M
January 15, 2026	29.21	29.61	29.61	29.62	28.54	15.33M
January 14, 2026	29.7	29.2	29.2	30.13	28.81	18.36M
January 13, 2026	31.05	29.57	29.57	31.06	29.48	21.94M
January 12, 2026	30.3	31	31	31.07	30.13	25.42M
January 09, 2026	29.87	30	30	30.04	29.44	18.54M
January 08, 2026	29.45	29.67	29.67	30.05	29.42	14.08M
January 07, 2026	29.75	29.74	29.74	29.98	29.37	16.98M
January 06, 2026	28.9	29.55	29.55	29.8	28.87	18.5M
January 05, 2026	28.28	29.01	29.01	29.01	28.21	13.66M
December 31, 2025	28.95	28.03	28.03	29.16	28	15.1M
December 30, 2025	28.61	28.93	28.93	29.45	28.52	12.11M
December 29, 2025	28.74	28.78	28.78	29.52	28.56	13.17M
December 26, 2025	29.03	28.73	28.73	29.34	28.6	11.34M
December 25, 2025	28.99	29.22	29.22	29.35	28.71	12.22M
December 24, 2025	28.07	29.07	29.07	29.27	28	19.29M
December 23, 2025	28.28	27.96	27.96	28.61	27.82	11.15M
December 22, 2025	28.35	28.4	28.4	28.87	28.21	9.52M
December 19, 2025	28.74	28.15	28.15	29.07	28.01	11.09M
December 18, 2025	28.36	28.32	28.32	29.13	28.28	10.5M
December 17, 2025	28.13	28.57	28.57	28.58	27.51	14.74M
December 16, 2025	28.9	28.13	28.13	29.18	27.9	15.02M
December 15, 2025	29.09	29.12	29.12	30.17	28.5	16.23M
December 12, 2025	29.66	29.4	29.4	30	29.02	18.02M
December 11, 2025	30.6	29.68	29.68	30.67	29.66	22.42M
December 10, 2025	28.73	30.79	30.79	30.88	28.72	39.73M
December 09, 2025	29.27	29.03	29.03	29.58	29.01	13.62M
December 08, 2025	29.3	29.63	29.63	29.88	29	21.04M
December 05, 2025	28.91	29.44	29.44	29.56	28.45	17.97M
December 04, 2025	28.2	28.91	28.91	29.16	28.2	13.82M
December 03, 2025	29.02	28.78	28.78	29.15	28.6	11.45M
December 02, 2025	29.35	29.17	29.17	29.5	28.88	15.82M
December 01, 2025	28.5	29.77	29.77	29.96	28.1	26.71M
November 28, 2025	28.2	28.43	28.43	28.64	28.19	11.28M
November 27, 2025	27.67	28.47	28.47	29.41	27.66	21.22M
November 26, 2025	27.26	27.81	27.81	28.2	27.09	14.9M
November 25, 2025	26.5	27.38	27.38	28.36	26.43	21.01M
November 24, 2025	26.31	26.38	26.38	26.65	25.66	11.97M
November 21, 2025	27.61	26.1	26.1	27.97	26.1	19.44M
November 20, 2025	29.3	28.14	28.14	29.39	27.9	17.64M

Sino Wealth Electronic Ltd. (300327.SZ) SHZ