Suwen Electric Energy Technology Co., Ltd. Class A 300982
SZSE · China · Utilities
CNY 14.33-0.05 (-0.35%)
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 14.33 | -0.35% | CNY 14.47 | CNY 14.50 | CNY 14.25 | 1.10M |
| 2026-09-29 | CNY 14.38 | +1.13% | CNY 14.22 | CNY 14.50 | CNY 14.14 | 1.45M |
| 2026-09-28 | CNY 14.22 | -0.84% | CNY 14.34 | CNY 14.48 | CNY 14.15 | 1.66M |
| 2026-09-24 | CNY 14.34 | -0.21% | CNY 14.36 | CNY 14.63 | CNY 14.28 | 2.02M |
| 2026-09-23 | CNY 14.37 | -0.14% | CNY 14.33 | CNY 14.51 | CNY 14.29 | 1.51M |
| 2026-09-22 | CNY 14.39 | +0.28% | CNY 14.35 | CNY 14.56 | CNY 14.31 | 1.70M |
| 2026-09-21 | CNY 14.35 | +1.27% | CNY 14.11 | CNY 14.37 | CNY 14.10 | 2.16M |
| 2026-09-18 | CNY 14.17 | +0.57% | CNY 14.18 | CNY 14.35 | CNY 14.13 | 1.90M |
| 2026-09-17 | CNY 14.09 | -0.07% | CNY 14.04 | CNY 14.16 | CNY 13.91 | 1.69M |
| 2026-09-16 | CNY 14.10 | +1.22% | CNY 13.99 | CNY 14.14 | CNY 13.91 | 2.26M |
| 2026-09-15 | CNY 13.93 | -1.28% | CNY 14.13 | CNY 14.30 | CNY 13.93 | 2.34M |
| 2026-09-14 | CNY 14.11 | +0.14% | CNY 14.38 | CNY 14.73 | CNY 14.00 | 3.67M |
| 2026-09-11 | CNY 14.09 | -2.69% | CNY 14.34 | CNY 14.40 | CNY 14.05 | 2.06M |
| 2026-09-10 | CNY 14.48 | -1.90% | CNY 14.71 | CNY 14.75 | CNY 14.42 | 1.71M |
| 2026-09-09 | CNY 14.76 | -1.20% | CNY 14.91 | CNY 14.96 | CNY 14.70 | 1.43M |
| 2026-09-08 | CNY 14.94 | +0.27% | CNY 14.88 | CNY 15.02 | CNY 14.81 | 1.57M |
| 2026-09-07 | CNY 14.90 | +0.07% | CNY 14.93 | CNY 14.99 | CNY 14.73 | 1.26M |
| 2026-09-04 | CNY 14.89 | -0.13% | CNY 15.00 | CNY 15.25 | CNY 14.83 | 2.56M |
| 2026-09-03 | CNY 14.91 | -1.45% | CNY 15.21 | CNY 15.29 | CNY 14.85 | 1.82M |
| 2026-09-02 | CNY 15.13 | 0.00% | CNY 15.09 | CNY 15.18 | CNY 14.83 | 1.88M |
| 2026-09-01 | CNY 15.13 | +0.73% | CNY 15.02 | CNY 15.23 | CNY 14.90 | 2.26M |
| 2026-08-31 | CNY 15.02 | +0.87% | CNY 14.81 | CNY 15.05 | CNY 14.75 | 1.61M |
| 2026-08-28 | CNY 14.89 | 0.00% | CNY 15.02 | CNY 15.05 | CNY 14.72 | 1.90M |
| 2026-08-27 | CNY 14.89 | 0.00% | CNY 14.96 | CNY 14.97 | CNY 14.66 | 2.17M |
| 2026-08-26 | CNY 14.89 | 0.00% | CNY 14.90 | CNY 15.09 | CNY 14.71 | 1.73M |
| 2026-08-25 | CNY 14.89 | +2.06% | CNY 14.45 | CNY 14.94 | CNY 14.29 | 1.78M |
| 2026-08-24 | CNY 14.59 | -1.29% | CNY 14.90 | CNY 14.90 | CNY 14.38 | 1.56M |
| 2026-08-21 | CNY 14.78 | +0.14% | CNY 14.72 | CNY 14.85 | CNY 14.48 | 1.72M |
| 2026-08-20 | CNY 14.76 | +0.89% | CNY 14.77 | CNY 14.87 | CNY 14.60 | 2.08M |
| 2026-08-19 | CNY 14.63 | -3.88% | CNY 15.08 | CNY 15.23 | CNY 14.61 | 3.09M |
| 2026-08-18 | CNY 15.22 | -1.55% | CNY 15.50 | CNY 15.60 | CNY 15.00 | 2.83M |
| 2026-08-17 | CNY 15.46 | -0.19% | CNY 15.65 | CNY 15.65 | CNY 15.23 | 2.51M |
| 2026-08-14 | CNY 15.49 | -0.58% | CNY 15.60 | CNY 15.67 | CNY 15.28 | 2.04M |
| 2026-08-13 | CNY 15.58 | -2.44% | CNY 15.98 | CNY 16.04 | CNY 15.56 | 2.82M |
| 2026-08-12 | CNY 15.97 | +0.82% | CNY 15.84 | CNY 16.15 | CNY 15.70 | 2.76M |
| 2026-08-11 | CNY 15.84 | -0.19% | CNY 15.87 | CNY 16.18 | CNY 15.56 | 4.92M |
| 2026-08-10 | CNY 15.87 | +4.75% | CNY 15.32 | CNY 16.70 | CNY 15.06 | 7.19M |
| 2026-08-07 | CNY 15.15 | -0.46% | CNY 15.22 | CNY 15.38 | CNY 14.83 | 2.72M |
| 2026-08-06 | CNY 15.22 | -0.52% | CNY 15.45 | CNY 15.45 | CNY 14.97 | 2.59M |
| 2026-08-05 | CNY 15.30 | +0.20% | CNY 15.20 | CNY 15.44 | CNY 15.15 | 2.96M |
| 2026-08-04 | CNY 15.27 | +0.99% | CNY 15.22 | CNY 15.32 | CNY 15.10 | 2.41M |
| 2026-08-03 | CNY 15.12 | +3.28% | CNY 14.68 | CNY 15.15 | CNY 14.65 | 3.52M |
| 2026-07-31 | CNY 14.64 | +2.02% | CNY 14.48 | CNY 14.77 | CNY 14.45 | 2.21M |
| 2026-07-30 | CNY 14.35 | -2.58% | CNY 14.77 | CNY 14.95 | CNY 14.31 | 2.48M |
| 2026-07-29 | CNY 14.73 | +2.15% | CNY 14.48 | CNY 14.81 | CNY 14.30 | 2.50M |
| 2026-07-28 | CNY 14.42 | +0.35% | CNY 14.30 | CNY 14.62 | CNY 14.22 | 1.74M |
| 2026-07-27 | CNY 14.37 | +2.72% | CNY 13.95 | CNY 14.40 | CNY 13.93 | 1.58M |
| 2026-07-24 | CNY 13.99 | -3.72% | CNY 14.30 | CNY 14.36 | CNY 13.92 | 2.07M |
| 2026-07-23 | CNY 14.53 | +4.53% | CNY 13.90 | CNY 14.55 | CNY 13.90 | 2.83M |
| 2026-07-22 | CNY 13.90 | -1.35% | CNY 13.99 | CNY 14.30 | CNY 13.85 | 3.03M |
| 2026-07-21 | CNY 14.09 | -0.21% | CNY 14.16 | CNY 14.33 | CNY 13.32 | 4.65M |
| 2026-07-20 | CNY 14.12 | -1.60% | CNY 14.63 | CNY 15.02 | CNY 13.83 | 4.69M |
| 2026-07-17 | CNY 14.35 | -4.21% | CNY 15.10 | CNY 15.34 | CNY 14.22 | 3.90M |
| 2026-07-16 | CNY 14.98 | +1.35% | CNY 14.78 | CNY 15.51 | CNY 14.50 | 3.12M |
| 2026-07-15 | CNY 14.78 | +0.48% | CNY 14.72 | CNY 14.97 | CNY 14.61 | 2.27M |
| 2026-07-14 | CNY 14.71 | +0.20% | CNY 14.68 | CNY 14.75 | CNY 14.24 | 2.25M |
| 2026-07-13 | CNY 14.68 | -5.66% | CNY 15.60 | CNY 15.65 | CNY 14.60 | 3.00M |
| 2026-07-10 | CNY 15.56 | +0.06% | CNY 15.50 | CNY 15.92 | CNY 15.26 | 2.57M |
| 2026-07-09 | CNY 15.55 | +1.63% | CNY 15.31 | CNY 15.55 | CNY 14.95 | 2.49M |
| 2026-07-08 | CNY 15.30 | -0.58% | CNY 15.34 | CNY 15.59 | CNY 14.98 | 2.89M |
| 2026-07-07 | CNY 15.39 | -3.75% | CNY 15.99 | CNY 16.05 | CNY 15.34 | 3.11M |
| 2026-07-06 | CNY 15.99 | -2.91% | CNY 16.40 | CNY 16.78 | CNY 15.80 | 3.60M |
| 2026-07-03 | CNY 16.47 | +4.44% | CNY 16.20 | CNY 16.84 | CNY 15.67 | 6.28M |
| 2026-07-02 | CNY 15.77 | -0.13% | CNY 15.88 | CNY 16.12 | CNY 15.56 | 4.57M |
| 2026-07-01 | CNY 15.79 | +4.50% | CNY 15.10 | CNY 16.24 | CNY 14.88 | 6.13M |
| 2026-06-30 | CNY 15.11 | -0.72% | CNY 15.13 | CNY 15.41 | CNY 14.89 | 3.70M |
| 2026-06-29 | CNY 15.22 | -1.36% | CNY 15.25 | CNY 15.56 | CNY 14.98 | 4.62M |
| 2026-06-26 | CNY 15.43 | -2.03% | CNY 15.90 | CNY 16.65 | CNY 15.40 | 6.26M |
| 2026-06-25 | CNY 15.75 | -0.69% | CNY 16.58 | CNY 16.58 | CNY 15.41 | 5.51M |
| 2026-06-24 | CNY 15.86 | -4.17% | CNY 16.69 | CNY 16.69 | CNY 15.72 | 4.90M |
| 2026-06-23 | CNY 16.55 | -2.70% | CNY 16.78 | CNY 17.19 | CNY 16.47 | 3.36M |
| 2026-06-22 | CNY 17.01 | +0.77% | CNY 16.79 | CNY 17.09 | CNY 16.28 | 4.29M |
| 2026-06-18 | CNY 16.88 | -2.09% | CNY 17.08 | CNY 17.25 | CNY 16.72 | 3.22M |
| 2026-06-17 | CNY 17.24 | -4.70% | CNY 17.96 | CNY 18.12 | CNY 17.21 | 4.09M |
| 2026-06-16 | CNY 18.09 | +0.56% | CNY 18.01 | CNY 18.39 | CNY 17.68 | 3.77M |
| 2026-06-15 | CNY 17.99 | +2.22% | CNY 17.60 | CNY 18.39 | CNY 17.60 | 4.14M |
| 2026-06-12 | CNY 17.60 | -1.07% | CNY 18.13 | CNY 18.19 | CNY 17.33 | 4.30M |
| 2026-06-11 | CNY 17.79 | -4.05% | CNY 18.37 | CNY 18.52 | CNY 17.40 | 5.03M |
| 2026-06-10 | CNY 18.54 | -4.04% | CNY 19.15 | CNY 20.08 | CNY 18.22 | 5.19M |
| 2026-06-09 | CNY 19.32 | -5.11% | CNY 20.50 | CNY 20.59 | CNY 19.15 | 5.46M |
| 2026-06-08 | CNY 20.36 | -1.07% | CNY 19.99 | CNY 21.09 | CNY 19.68 | 4.84M |
| 2026-06-05 | CNY 20.58 | -2.65% | CNY 21.09 | CNY 21.43 | CNY 20.38 | 6.31M |
| 2026-06-04 | CNY 21.14 | +1.15% | CNY 20.73 | CNY 21.46 | CNY 20.63 | 4.95M |
| 2026-06-03 | CNY 20.90 | 0.00% | CNY 20.77 | CNY 20.90 | CNY 19.94 | 7.22M |
| 2026-06-02 | CNY 20.90 | -6.15% | CNY 22.00 | CNY 22.23 | CNY 20.90 | 6.66M |
| 2026-06-01 | CNY 22.27 | +2.91% | CNY 21.64 | CNY 22.90 | CNY 21.20 | 6.63M |
| 2026-05-29 | CNY 21.64 | -6.12% | CNY 22.85 | CNY 23.19 | CNY 21.56 | 9.35M |
| 2026-05-28 | CNY 23.05 | +0.30% | CNY 22.91 | CNY 23.39 | CNY 22.71 | 8.42M |
| 2026-05-27 | CNY 22.98 | +4.98% | CNY 22.17 | CNY 23.68 | CNY 22.17 | 13.07M |
| 2026-05-26 | CNY 21.89 | +0.41% | CNY 21.70 | CNY 22.30 | CNY 21.36 | 6.08M |