Sunwoda Electronic Co., Ltd. Class A 300207
SZSE · China · Producer Manufacturing
CNY 22.00+0.50 (+2.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.00 | +2.33% | CNY 21.50 | CNY 22.25 | CNY 21.10 | 129.54M |
| 2026-09-29 | CNY 21.50 | +0.56% | CNY 21.02 | CNY 23.30 | CNY 20.88 | 190.83M |
| 2026-09-28 | CNY 21.38 | +6.42% | CNY 20.00 | CNY 21.40 | CNY 19.76 | 161.22M |
| 2026-09-24 | CNY 20.09 | +2.87% | CNY 19.31 | CNY 20.49 | CNY 19.08 |
| 120.41M |
| 2026-09-23 | CNY 19.53 | +1.30% | CNY 19.30 | CNY 20.00 | CNY 18.99 | 95.46M |
| 2026-09-22 | CNY 19.28 | -1.98% | CNY 19.60 | CNY 19.80 | CNY 19.22 | 77.92M |
| 2026-09-21 | CNY 19.67 | -1.80% | CNY 19.99 | CNY 20.12 | CNY 19.65 | 72.95M |
| 2026-09-18 | CNY 20.03 | -0.99% | CNY 20.00 | CNY 20.33 | CNY 19.86 | 94.14M |
| 2026-09-17 | CNY 20.23 | +2.12% | CNY 19.76 | CNY 20.45 | CNY 19.42 | 140.87M |
| 2026-09-16 | CNY 19.81 | +11.67% | CNY 17.55 | CNY 20.88 | CNY 17.41 | 169.11M |
| 2026-09-15 | CNY 17.74 | -3.32% | CNY 18.29 | CNY 18.39 | CNY 17.71 | 62.61M |
| 2026-09-14 | CNY 18.35 | -0.65% | CNY 18.28 | CNY 18.87 | CNY 18.20 | 72.03M |
| 2026-09-11 | CNY 18.47 | +3.36% | CNY 17.65 | CNY 18.80 | CNY 17.18 | 95.27M |
| 2026-09-10 | CNY 17.87 | +2.41% | CNY 17.40 | CNY 18.13 | CNY 17.18 | 67.86M |
| 2026-09-09 | CNY 17.45 | +1.69% | CNY 17.15 | CNY 17.65 | CNY 17.02 | 46.30M |
| 2026-09-08 | CNY 17.16 | +0.06% | CNY 17.25 | CNY 17.58 | CNY 17.06 | 40.35M |
| 2026-09-07 | CNY 17.15 | +1.84% | CNY 17.29 | CNY 17.35 | CNY 17.03 | 40.55M |
| 2026-09-04 | CNY 16.84 | -0.82% | CNY 17.12 | CNY 17.30 | CNY 16.79 | 28.93M |
| 2026-09-03 | CNY 16.98 | 0.00% | CNY 17.08 | CNY 17.17 | CNY 16.91 | 19.03M |
| 2026-09-02 | CNY 16.98 | -1.45% | CNY 17.10 | CNY 17.10 | CNY 16.83 | 27.11M |
| 2026-09-01 | CNY 17.23 | -1.09% | CNY 17.42 | CNY 17.52 | CNY 17.14 | 28.20M |
| 2026-08-31 | CNY 17.42 | -2.84% | CNY 17.77 | CNY 17.86 | CNY 17.10 | 48.02M |
| 2026-08-28 | CNY 17.93 | -0.88% | CNY 18.00 | CNY 18.04 | CNY 17.77 | 29.64M |
| 2026-08-27 | CNY 18.09 | -0.44% | CNY 18.04 | CNY 18.11 | CNY 17.55 | 44.31M |
| 2026-08-26 | CNY 18.17 | +2.19% | CNY 17.78 | CNY 18.33 | CNY 17.71 | 36.08M |
| 2026-08-25 | CNY 17.78 | -0.67% | CNY 17.76 | CNY 17.94 | CNY 17.56 | 27.11M |
| 2026-08-24 | CNY 17.90 | -0.61% | CNY 17.99 | CNY 18.45 | CNY 17.79 | 35.37M |
| 2026-08-21 | CNY 18.01 | +0.78% | CNY 17.78 | CNY 18.29 | CNY 17.70 | 30.48M |
| 2026-08-20 | CNY 17.87 | +0.85% | CNY 17.85 | CNY 18.14 | CNY 17.77 | 24.35M |
| 2026-08-19 | CNY 17.72 | -2.74% | CNY 18.04 | CNY 18.15 | CNY 17.70 | 36.19M |
| 2026-08-18 | CNY 18.22 | -1.88% | CNY 18.45 | CNY 18.56 | CNY 18.03 | 38.43M |
| 2026-08-17 | CNY 18.57 | +1.03% | CNY 18.40 | CNY 18.58 | CNY 18.23 | 33.46M |
| 2026-08-14 | CNY 18.38 | -0.76% | CNY 18.50 | CNY 18.80 | CNY 18.28 | 34.34M |
| 2026-08-13 | CNY 18.52 | -2.42% | CNY 18.97 | CNY 19.02 | CNY 18.50 | 43.31M |
| 2026-08-12 | CNY 18.98 | +1.82% | CNY 18.55 | CNY 19.10 | CNY 18.51 | 53.75M |
| 2026-08-11 | CNY 18.64 | -0.80% | CNY 18.65 | CNY 18.84 | CNY 18.48 | 36.47M |
| 2026-08-10 | CNY 18.79 | +1.68% | CNY 18.53 | CNY 19.08 | CNY 18.53 | 52.16M |
| 2026-08-07 | CNY 18.48 | -0.16% | CNY 18.40 | CNY 18.57 | CNY 18.13 | 47.36M |
| 2026-08-06 | CNY 18.51 | -2.22% | CNY 18.94 | CNY 19.08 | CNY 18.31 | 64.79M |
| 2026-08-05 | CNY 18.93 | +1.50% | CNY 18.56 | CNY 19.05 | CNY 18.56 | 60.77M |
| 2026-08-04 | CNY 18.65 | -0.85% | CNY 18.85 | CNY 19.08 | CNY 18.58 | 55.11M |
| 2026-08-03 | CNY 18.81 | -1.26% | CNY 19.06 | CNY 19.25 | CNY 18.60 | 63.70M |
| 2026-07-31 | CNY 19.05 | +0.32% | CNY 18.96 | CNY 19.31 | CNY 18.67 | 75.60M |
| 2026-07-30 | CNY 18.99 | -0.63% | CNY 18.80 | CNY 19.20 | CNY 18.60 | 77.23M |
| 2026-07-29 | CNY 19.11 | +6.28% | CNY 18.01 | CNY 19.33 | CNY 17.90 | 104.81M |
| 2026-07-28 | CNY 17.98 | -0.55% | CNY 17.68 | CNY 18.17 | CNY 17.67 | 59.99M |
| 2026-07-27 | CNY 18.08 | +6.86% | CNY 17.70 | CNY 18.58 | CNY 17.63 | 89.68M |
| 2026-07-24 | CNY 16.92 | -2.76% | CNY 17.30 | CNY 17.56 | CNY 16.91 | 44.34M |
| 2026-07-23 | CNY 17.40 | +2.53% | CNY 16.90 | CNY 17.42 | CNY 16.85 | 51.38M |
| 2026-07-22 | CNY 16.97 | -1.96% | CNY 17.22 | CNY 17.31 | CNY 16.84 | 42.88M |
| 2026-07-21 | CNY 17.31 | +4.21% | CNY 16.62 | CNY 17.66 | CNY 16.53 | 74.21M |
| 2026-07-20 | CNY 16.61 | +0.18% | CNY 16.21 | CNY 16.68 | CNY 16.01 | 49.92M |
| 2026-07-17 | CNY 16.58 | -1.95% | CNY 16.85 | CNY 17.16 | CNY 16.50 | 47.27M |
| 2026-07-16 | CNY 16.91 | +0.96% | CNY 16.65 | CNY 17.16 | CNY 16.40 | 40.57M |
| 2026-07-15 | CNY 16.75 | +0.42% | CNY 16.63 | CNY 17.09 | CNY 16.55 | 33.55M |
| 2026-07-14 | CNY 16.68 | +0.36% | CNY 16.62 | CNY 16.70 | CNY 16.26 | 38.80M |
| 2026-07-13 | CNY 16.62 | -3.99% | CNY 17.15 | CNY 17.37 | CNY 16.49 | 46.05M |
| 2026-07-10 | CNY 17.31 | -0.17% | CNY 17.30 | CNY 17.68 | CNY 17.01 | 41.95M |
| 2026-07-09 | CNY 17.34 | +0.58% | CNY 17.23 | CNY 17.41 | CNY 16.63 | 40.57M |
| 2026-07-08 | CNY 17.24 | -2.82% | CNY 17.77 | CNY 17.80 | CNY 17.21 | 35.79M |
| 2026-07-07 | CNY 17.74 | -2.47% | CNY 18.24 | CNY 18.41 | CNY 17.68 | 38.06M |
| 2026-07-06 | CNY 18.19 | -1.94% | CNY 18.58 | CNY 18.97 | CNY 18.13 | 47.85M |
| 2026-07-03 | CNY 18.55 | +2.04% | CNY 18.31 | CNY 18.80 | CNY 18.16 | 44.02M |
| 2026-07-02 | CNY 18.18 | -3.04% | CNY 18.60 | CNY 18.83 | CNY 18.15 | 47.38M |
| 2026-07-01 | CNY 18.75 | -1.26% | CNY 19.01 | CNY 19.13 | CNY 18.33 | 47.05M |
| 2026-06-30 | CNY 18.99 | +2.76% | CNY 18.48 | CNY 19.22 | CNY 18.43 | 43.42M |
| 2026-06-29 | CNY 18.48 | +0.43% | CNY 18.52 | CNY 18.69 | CNY 18.01 | 44.39M |
| 2026-06-26 | CNY 18.40 | -7.07% | CNY 19.94 | CNY 19.94 | CNY 18.40 | 57.51M |
| 2026-06-25 | CNY 19.80 | -1.49% | CNY 20.02 | CNY 20.09 | CNY 19.65 | 38.99M |
| 2026-06-24 | CNY 20.10 | -0.59% | CNY 20.30 | CNY 20.35 | CNY 19.82 | 40.92M |
| 2026-06-23 | CNY 20.22 | -4.89% | CNY 21.16 | CNY 21.32 | CNY 20.05 | 49.11M |
| 2026-06-22 | CNY 21.26 | +2.21% | CNY 20.52 | CNY 21.29 | CNY 20.17 | 61.47M |
| 2026-06-18 | CNY 20.80 | -1.09% | CNY 20.96 | CNY 21.20 | CNY 20.60 | 44.42M |
| 2026-06-17 | CNY 21.03 | -0.80% | CNY 20.88 | CNY 21.20 | CNY 20.81 | 43.95M |
| 2026-06-16 | CNY 21.20 | +3.01% | CNY 21.08 | CNY 21.49 | CNY 20.65 | 80.28M |
| 2026-06-15 | CNY 20.58 | +1.78% | CNY 20.47 | CNY 20.63 | CNY 20.12 | 57.38M |
| 2026-06-12 | CNY 20.22 | +5.70% | CNY 19.39 | CNY 20.70 | CNY 19.26 | 79.39M |
| 2026-06-11 | CNY 19.13 | -2.30% | CNY 19.55 | CNY 19.57 | CNY 19.00 | 39.59M |
| 2026-06-10 | CNY 19.58 | -2.64% | CNY 19.88 | CNY 20.15 | CNY 19.32 | 39.40M |
| 2026-06-09 | CNY 20.11 | +2.55% | CNY 19.95 | CNY 20.19 | CNY 19.43 | 44.43M |
| 2026-06-08 | CNY 19.61 | -5.58% | CNY 20.30 | CNY 20.48 | CNY 19.35 | 59.29M |
| 2026-06-05 | CNY 20.77 | -2.17% | CNY 21.23 | CNY 21.43 | CNY 20.52 | 53.94M |
| 2026-06-04 | CNY 21.23 | -2.93% | CNY 21.69 | CNY 21.77 | CNY 21.09 | 45.16M |
| 2026-06-03 | CNY 21.87 | -2.67% | CNY 22.44 | CNY 22.48 | CNY 21.71 | 45.68M |
| 2026-06-02 | CNY 22.47 | -1.49% | CNY 22.85 | CNY 22.87 | CNY 21.84 | 48.56M |
| 2026-06-01 | CNY 22.81 | +0.09% | CNY 22.79 | CNY 23.48 | CNY 22.73 | 44.23M |
| 2026-05-29 | CNY 22.79 | -4.52% | CNY 23.78 | CNY 23.97 | CNY 22.69 | 62.99M |
| 2026-05-28 | CNY 23.87 | -0.91% | CNY 24.15 | CNY 24.34 | CNY 23.40 | 51.46M |
| 2026-05-27 | CNY 24.09 | +1.30% | CNY 23.94 | CNY 24.80 | CNY 23.82 | 75.97M |
| 2026-05-26 | CNY 23.78 | -0.83% | CNY 23.70 | CNY 24.09 | CNY 23.40 | 50.32M |