Sino Wealth Electronic Ltd. Class A 300327
SZSE · China · Electronic Technology
CNY 24.77-0.53 (-2.09%)
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 24.77 | -2.09% | CNY 25.35 | CNY 25.45 | CNY 24.55 | 6.39M |
| 2026-09-29 | CNY 25.30 | -0.32% | CNY 25.18 | CNY 25.76 | CNY 25.02 | 8.01M |
| 2026-09-28 | CNY 25.38 | -2.72% | CNY 26.03 | CNY 26.20 | CNY 25.15 | 13.97M |
| 2026-09-24 | CNY 26.09 | -2.39% | CNY 26.53 | CNY 26.67 | CNY 25.90 |
| 16.70M |
| 2026-09-23 | CNY 26.73 | +2.26% | CNY 26.05 | CNY 26.77 | CNY 25.97 | 11.80M |
| 2026-09-22 | CNY 26.14 | +2.51% | CNY 25.85 | CNY 26.38 | CNY 25.75 | 12.45M |
| 2026-09-21 | CNY 25.50 | +0.31% | CNY 25.33 | CNY 25.67 | CNY 25.25 | 7.93M |
| 2026-09-18 | CNY 25.42 | +2.09% | CNY 25.20 | CNY 25.58 | CNY 25.05 | 10.70M |
| 2026-09-17 | CNY 24.90 | -0.12% | CNY 24.80 | CNY 25.10 | CNY 24.61 | 6.85M |
| 2026-09-16 | CNY 24.93 | +3.10% | CNY 24.14 | CNY 25.20 | CNY 24.06 | 11.60M |
| 2026-09-15 | CNY 24.18 | -0.29% | CNY 24.11 | CNY 24.45 | CNY 23.91 | 7.70M |
| 2026-09-14 | CNY 24.25 | +3.72% | CNY 23.42 | CNY 24.35 | CNY 23.14 | 8.92M |
| 2026-09-11 | CNY 23.38 | -2.09% | CNY 23.65 | CNY 23.69 | CNY 22.91 | 8.93M |
| 2026-09-10 | CNY 23.88 | -1.32% | CNY 24.10 | CNY 24.16 | CNY 23.82 | 4.63M |
| 2026-09-09 | CNY 24.20 | 0.00% | CNY 24.20 | CNY 24.65 | CNY 24.05 | 6.39M |
| 2026-09-08 | CNY 24.20 | -1.67% | CNY 24.52 | CNY 24.59 | CNY 23.98 | 8.10M |
| 2026-09-07 | CNY 24.61 | -0.73% | CNY 24.80 | CNY 25.09 | CNY 24.55 | 6.89M |
| 2026-09-04 | CNY 24.79 | -0.36% | CNY 25.13 | CNY 25.47 | CNY 24.45 | 12.65M |
| 2026-09-03 | CNY 24.88 | +1.18% | CNY 24.75 | CNY 25.07 | CNY 24.50 | 8.17M |
| 2026-09-02 | CNY 24.59 | -0.85% | CNY 24.60 | CNY 24.83 | CNY 24.42 | 7.23M |
| 2026-09-01 | CNY 24.80 | -1.74% | CNY 25.45 | CNY 25.45 | CNY 24.69 | 10.14M |
| 2026-08-31 | CNY 25.24 | +4.21% | CNY 23.98 | CNY 25.34 | CNY 23.89 | 13.05M |
| 2026-08-28 | CNY 24.22 | 0.00% | CNY 24.19 | CNY 24.62 | CNY 24.10 | 10.75M |
| 2026-08-27 | CNY 24.22 | +3.55% | CNY 23.45 | CNY 24.28 | CNY 23.33 | 12.66M |
| 2026-08-26 | CNY 23.39 | +2.86% | CNY 23.10 | CNY 24.40 | CNY 23.10 | 15.55M |
| 2026-08-25 | CNY 22.74 | +2.71% | CNY 21.92 | CNY 22.93 | CNY 21.55 | 8.37M |
| 2026-08-24 | CNY 22.14 | -2.64% | CNY 22.76 | CNY 22.76 | CNY 21.74 | 5.86M |
| 2026-08-21 | CNY 22.74 | +0.40% | CNY 22.43 | CNY 23.05 | CNY 22.41 | 5.16M |
| 2026-08-20 | CNY 22.65 | +1.57% | CNY 22.51 | CNY 23.06 | CNY 22.35 | 7.36M |
| 2026-08-19 | CNY 22.30 | -5.75% | CNY 23.20 | CNY 23.35 | CNY 22.16 | 9.76M |
| 2026-08-18 | CNY 23.66 | -0.63% | CNY 23.78 | CNY 23.96 | CNY 23.30 | 8.83M |
| 2026-08-17 | CNY 23.81 | +2.98% | CNY 23.00 | CNY 23.84 | CNY 22.93 | 10.75M |
| 2026-08-14 | CNY 23.12 | +1.18% | CNY 23.08 | CNY 23.25 | CNY 22.75 | 6.65M |
| 2026-08-13 | CNY 22.85 | -1.51% | CNY 23.40 | CNY 23.58 | CNY 22.84 | 10.98M |
| 2026-08-12 | CNY 23.20 | +1.22% | CNY 22.98 | CNY 23.35 | CNY 22.86 | 7.83M |
| 2026-08-11 | CNY 22.92 | +0.22% | CNY 22.65 | CNY 23.18 | CNY 22.55 | 8.09M |
| 2026-08-10 | CNY 22.87 | -1.21% | CNY 23.20 | CNY 23.20 | CNY 22.45 | 9.89M |
| 2026-08-07 | CNY 23.15 | +1.54% | CNY 22.80 | CNY 23.20 | CNY 22.35 | 11.91M |
| 2026-08-06 | CNY 22.80 | +0.09% | CNY 22.50 | CNY 23.00 | CNY 22.30 | 10.87M |
| 2026-08-05 | CNY 22.78 | +3.36% | CNY 22.04 | CNY 22.98 | CNY 21.96 | 14.15M |
| 2026-08-04 | CNY 22.04 | +3.77% | CNY 21.36 | CNY 22.17 | CNY 21.33 | 12.80M |
| 2026-08-03 | CNY 21.24 | -0.05% | CNY 21.03 | CNY 21.54 | CNY 21.03 | 9.95M |
| 2026-07-31 | CNY 21.25 | +1.29% | CNY 21.92 | CNY 22.11 | CNY 21.23 | 13.51M |
| 2026-07-30 | CNY 20.98 | -3.98% | CNY 21.52 | CNY 21.80 | CNY 20.80 | 10.91M |
| 2026-07-29 | CNY 21.85 | +3.11% | CNY 21.14 | CNY 21.91 | CNY 20.91 | 10.40M |
| 2026-07-28 | CNY 21.19 | -4.03% | CNY 21.70 | CNY 22.00 | CNY 21.06 | 9.04M |
| 2026-07-27 | CNY 22.08 | +1.47% | CNY 21.74 | CNY 22.25 | CNY 21.32 | 8.60M |
| 2026-07-24 | CNY 21.76 | -0.50% | CNY 21.49 | CNY 22.29 | CNY 21.41 | 9.26M |
| 2026-07-23 | CNY 21.87 | -2.67% | CNY 22.34 | CNY 22.66 | CNY 21.75 | 10.05M |
| 2026-07-22 | CNY 22.47 | -2.01% | CNY 22.70 | CNY 23.39 | CNY 22.34 | 15.36M |
| 2026-07-21 | CNY 22.93 | +4.99% | CNY 21.84 | CNY 22.99 | CNY 20.60 | 17.82M |
| 2026-07-20 | CNY 21.84 | -5.04% | CNY 23.31 | CNY 23.45 | CNY 21.48 | 21.09M |
| 2026-07-17 | CNY 23.00 | -5.54% | CNY 24.22 | CNY 24.50 | CNY 22.38 | 23.23M |
| 2026-07-16 | CNY 24.35 | -3.10% | CNY 24.80 | CNY 25.80 | CNY 24.16 | 19.13M |
| 2026-07-15 | CNY 25.13 | -5.77% | CNY 26.70 | CNY 27.70 | CNY 25.00 | 18.93M |
| 2026-07-14 | CNY 26.67 | -1.04% | CNY 27.04 | CNY 27.41 | CNY 25.54 | 17.03M |
| 2026-07-13 | CNY 26.95 | -6.49% | CNY 28.49 | CNY 29.15 | CNY 26.75 | 21.93M |
| 2026-07-10 | CNY 28.82 | -5.13% | CNY 30.65 | CNY 31.19 | CNY 28.82 | 27.50M |
| 2026-07-09 | CNY 30.38 | +1.54% | CNY 30.31 | CNY 30.40 | CNY 29.02 | 20.91M |
| 2026-07-08 | CNY 29.92 | -2.35% | CNY 30.38 | CNY 30.95 | CNY 28.92 | 21.26M |
| 2026-07-07 | CNY 30.64 | -0.62% | CNY 30.60 | CNY 31.45 | CNY 30.06 | 20.19M |
| 2026-07-06 | CNY 30.83 | -2.19% | CNY 31.89 | CNY 31.95 | CNY 29.88 | 23.02M |
| 2026-07-03 | CNY 31.52 | -3.58% | CNY 32.50 | CNY 33.69 | CNY 31.47 | 27.00M |
| 2026-07-02 | CNY 32.69 | -5.27% | CNY 34.33 | CNY 34.95 | CNY 32.48 | 35.40M |
| 2026-07-01 | CNY 34.51 | +7.68% | CNY 32.30 | CNY 37.68 | CNY 32.18 | 56.21M |
| 2026-06-30 | CNY 32.05 | +6.09% | CNY 30.22 | CNY 32.30 | CNY 29.71 | 31.83M |
| 2026-06-29 | CNY 30.21 | -2.42% | CNY 30.89 | CNY 31.46 | CNY 29.40 | 30.38M |
| 2026-06-26 | CNY 30.96 | -4.97% | CNY 32.01 | CNY 32.73 | CNY 30.59 | 30.80M |
| 2026-06-25 | CNY 32.58 | +3.43% | CNY 31.48 | CNY 33.00 | CNY 30.00 | 44.99M |
| 2026-06-24 | CNY 31.50 | +4.93% | CNY 29.72 | CNY 31.79 | CNY 29.20 | 29.39M |
| 2026-06-23 | CNY 30.02 | -3.66% | CNY 31.00 | CNY 31.10 | CNY 29.46 | 35.71M |
| 2026-06-22 | CNY 31.16 | +8.19% | CNY 29.00 | CNY 31.18 | CNY 28.70 | 40.91M |
| 2026-06-18 | CNY 28.80 | +1.98% | CNY 28.08 | CNY 29.00 | CNY 28.05 | 22.25M |
| 2026-06-17 | CNY 28.24 | +4.25% | CNY 26.70 | CNY 28.55 | CNY 26.69 | 21.19M |
| 2026-06-16 | CNY 27.09 | +1.61% | CNY 26.48 | CNY 27.37 | CNY 26.42 | 14.28M |
| 2026-06-15 | CNY 26.66 | +3.61% | CNY 25.90 | CNY 26.72 | CNY 25.31 | 19.04M |
| 2026-06-12 | CNY 25.73 | -5.27% | CNY 27.55 | CNY 27.72 | CNY 25.51 | 26.78M |
| 2026-06-11 | CNY 27.16 | +2.84% | CNY 26.20 | CNY 28.04 | CNY 26.10 | 18.63M |
| 2026-06-10 | CNY 26.41 | -3.79% | CNY 27.12 | CNY 27.57 | CNY 26.19 | 13.99M |
| 2026-06-09 | CNY 27.45 | +4.37% | CNY 26.86 | CNY 27.75 | CNY 26.40 | 18.48M |
| 2026-06-08 | CNY 26.30 | -4.26% | CNY 26.56 | CNY 27.16 | CNY 26.02 | 17.64M |
| 2026-06-05 | CNY 27.47 | -0.76% | CNY 27.10 | CNY 28.09 | CNY 25.61 | 28.81M |
| 2026-06-04 | CNY 27.68 | -2.95% | CNY 27.70 | CNY 28.54 | CNY 27.00 | 20.79M |
| 2026-06-03 | CNY 28.52 | +0.46% | CNY 28.25 | CNY 30.43 | CNY 28.03 | 32.06M |
| 2026-06-02 | CNY 28.39 | -2.71% | CNY 29.10 | CNY 29.54 | CNY 28.18 | 25.60M |
| 2026-06-01 | CNY 29.18 | -7.16% | CNY 31.03 | CNY 31.80 | CNY 29.16 | 38.91M |
| 2026-05-29 | CNY 31.43 | +6.18% | CNY 29.36 | CNY 32.43 | CNY 29.33 | 55.62M |
| 2026-05-28 | CNY 29.60 | +0.03% | CNY 29.21 | CNY 30.08 | CNY 29.01 | 30.07M |
| 2026-05-27 | CNY 29.59 | +5.49% | CNY 28.13 | CNY 30.48 | CNY 28.13 | 48.04M |
| 2026-05-26 | CNY 28.05 | -3.77% | CNY 28.86 | CNY 28.86 | CNY 27.33 | 20.36M |