UK markets open in 7 hours 31 minutes

Sunwoda Electronic Co.,Ltd (300207.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.47+0.42 (+2.79%)
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202415.5515.8415.4615.4715.4756,493,256
08 May 202415.3515.3615.0415.0515.0527,971,464
07 May 202415.4015.5215.3015.4315.4324,055,141
06 May 202415.5315.6015.3515.4215.4239,511,921
30 Apr 202415.2515.3614.9815.2115.2139,587,871
29 Apr 202414.9615.3214.8615.2215.2264,985,276
26 Apr 202414.1615.0814.1414.9514.9586,038,017
25 Apr 202413.4113.8713.2513.6913.6922,556,137
24 Apr 202413.4013.5112.8313.4113.4124,481,115
23 Apr 202413.6413.8713.4013.4413.4416,121,600
22 Apr 202413.6013.8213.4113.6213.6215,689,946
19 Apr 202414.0014.0913.6613.7113.7123,871,364
18 Apr 202414.1614.3313.8614.1314.1323,162,726
17 Apr 202413.7114.2013.7114.1914.1930,583,492
16 Apr 202414.1614.1613.4913.5113.5129,309,946
15 Apr 202413.8614.6513.8614.1614.1641,756,276
12 Apr 202414.2514.3713.8213.8513.8526,457,152
11 Apr 202414.2114.5214.1714.2114.2126,759,862
10 Apr 202414.6714.6714.1614.3514.3538,998,550
09 Apr 202414.0314.7614.0314.6914.6950,048,070
08 Apr 202414.3114.6814.0714.0914.0928,066,903
03 Apr 202414.5314.7614.3514.3814.3832,566,416
02 Apr 202414.3914.6914.2014.5414.5439,328,719
01 Apr 202413.9114.4213.9114.3414.3429,871,783
29 Mar 202413.6814.0713.6513.8613.8612,296,124
28 Mar 202413.3413.8213.3213.6813.6822,079,778
27 Mar 202414.1114.1213.3913.3913.3926,283,259
26 Mar 202413.7514.2913.7414.1214.1232,336,710
25 Mar 202414.0014.1413.7213.7413.7423,496,152
22 Mar 202414.4014.4914.0614.0814.0829,416,494
21 Mar 202414.6014.7714.4314.4914.4928,398,539
20 Mar 202414.5214.8914.4814.6614.6642,356,130
19 Mar 202414.3415.1214.2314.6314.6361,358,101
18 Mar 202414.3914.5414.2714.4014.4031,150,277
15 Mar 202414.1314.2113.9714.1814.1819,751,561
14 Mar 202414.3814.5514.1014.2114.2122,903,601
13 Mar 202414.3614.4914.2314.3914.3924,679,516
12 Mar 202414.6014.6314.3014.4214.4241,553,496
11 Mar 202413.9214.8013.8814.6114.6160,858,866
08 Mar 202413.6913.8413.5413.7413.7416,937,466
07 Mar 202414.0114.1013.6313.6413.6420,530,491
06 Mar 202413.8014.2313.7214.0014.0023,099,300
05 Mar 202414.0314.0813.7913.9513.9529,117,141
04 Mar 202414.3714.5314.1114.1914.1927,464,016
01 Mar 202414.4014.4514.1614.3614.3631,803,843
29 Feb 202413.7014.2313.6714.2214.2233,714,056
28 Feb 202414.2514.6213.7513.7513.7548,004,319
27 Feb 202413.8814.1713.7114.1514.1531,384,209
26 Feb 202413.9514.3913.7913.8813.8840,565,784
23 Feb 202413.5713.7713.3813.6513.6529,969,794
22 Feb 202413.3913.5913.3213.5013.5020,859,032
21 Feb 202413.3413.8513.2313.4613.4627,388,564
20 Feb 202413.4813.5513.3113.4513.4517,771,093
19 Feb 202413.8913.8913.4613.6313.6331,355,466
08 Feb 202413.3314.1813.3313.5613.5646,877,916
07 Feb 202412.3813.3612.3413.3013.3049,169,628
06 Feb 202411.1812.4611.1212.3712.3735,200,946
05 Feb 202411.5011.9110.5711.4211.4237,464,353
02 Feb 202411.9812.1511.1711.5811.5825,703,362
01 Feb 202411.7212.2011.6611.9711.9725,662,191
31 Jan 202412.0012.3611.6711.6711.6726,098,465
30 Jan 202412.3012.5012.0212.0612.0617,810,849
29 Jan 202412.8312.9712.4012.4012.4020,917,573
26 Jan 202413.0113.1912.8212.8212.8219,460,468
25 Jan 202412.7513.1412.5713.0913.0923,618,997
24 Jan 202412.8112.9212.2612.7512.7524,949,143
23 Jan 202412.6112.9312.4512.7512.7522,645,892
22 Jan 202413.4813.4912.5612.6512.6530,270,631
19 Jan 202413.3613.7813.2813.4713.4727,101,948
18 Jan 202413.2913.4612.9813.4013.4026,286,928
17 Jan 202413.7813.7913.3113.3113.3117,169,207
16 Jan 202413.7714.0213.6313.8313.8319,329,535
15 Jan 202413.9213.9713.6013.7413.7415,314,875
12 Jan 202414.0014.1913.9113.9313.9318,394,607
11 Jan 202413.5114.2513.3814.0714.0732,022,601
10 Jan 202413.4513.7913.2313.4813.4819,381,224
09 Jan 202413.5113.7913.3713.5313.5319,771,402
08 Jan 202413.8314.0713.4713.4813.4822,781,571
05 Jan 202414.1514.4713.8313.9213.9226,257,435
04 Jan 202414.4214.4314.0014.0714.0718,450,080
03 Jan 202414.4014.5814.3014.4414.4416,201,859
02 Jan 202414.7514.7514.4614.4614.4620,592,254
29 Dec 202314.5814.8914.5814.7614.7628,682,085
28 Dec 202314.0014.7113.9314.6114.6138,252,239
27 Dec 202314.0514.1213.9214.0014.0013,562,012
26 Dec 202314.3014.3413.9614.0114.0114,995,664
25 Dec 202314.3014.4514.2614.3514.3513,207,426
22 Dec 202314.1014.5513.9914.2914.2925,092,122
21 Dec 202313.8014.2713.7614.1814.1823,240,719
20 Dec 202314.1814.2013.8513.8613.8613,847,403
19 Dec 202314.1114.1813.9314.0514.0515,614,778
18 Dec 202314.2914.3714.0614.1114.1117,265,743
15 Dec 202314.4214.6414.3714.3814.3818,692,473
14 Dec 202314.5614.8014.3414.3414.3423,520,256
13 Dec 202314.7114.7414.4814.4814.4820,216,234
12 Dec 202314.9314.9314.6714.7714.7720,807,659
11 Dec 202314.9915.0014.5114.9114.9136,924,278
08 Dec 202314.8715.1614.6815.0515.0551,737,371
07 Dec 202315.0015.0114.7014.7514.7529,269,378
06 Dec 202314.7015.3514.6715.0715.0729,591,911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...