Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Sunwoda Electronic Co.,Ltd (300207.SZ)

19.02
+0.13
+(0.69%)
At close: April 30 at 3:04:19 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.8519.1518.7919.0219.0221,392,790
Apr 29, 202518.7019.0618.6118.8918.8920,056,204
Apr 28, 202519.3019.3018.7418.8018.8018,994,812
Apr 25, 202518.7118.9718.5518.8518.8522,631,855
Apr 24, 202518.8018.9818.5318.6718.6724,846,715
Apr 23, 202518.5819.0818.4418.7118.7129,309,647
Apr 22, 202518.7118.7418.3018.3918.3927,319,292
Apr 21, 202518.3118.8718.2118.8418.8423,520,396
Apr 18, 202517.9918.2917.8518.2218.2215,730,259
Apr 17, 202517.9818.2717.9017.9417.9414,718,377
Apr 16, 202518.2118.4017.7818.0418.0421,494,124
Apr 15, 202518.4818.6518.2018.3318.3322,389,703
Apr 14, 202519.1719.3018.3918.4418.4432,713,957
Apr 11, 202517.6218.4517.5618.2618.2633,627,779
Apr 10, 202518.2018.6517.8717.8717.8747,858,751
Apr 9, 202516.7017.3215.8617.2017.2047,331,112
Apr 8, 202516.9817.5916.6316.9616.9653,798,320
Apr 7, 202519.0419.3516.7016.7016.7077,347,448
Apr 3, 202521.8221.9320.7120.8820.8843,038,977
Apr 2, 202521.9222.1721.8122.0322.0311,897,351
Apr 1, 202522.1722.3121.8421.8821.8817,685,122
Mar 31, 202522.2022.3921.7922.1622.1616,901,782
Mar 28, 202522.5422.6922.2422.3022.3012,055,705
Mar 27, 202522.4222.7422.1722.5422.5414,729,504
Mar 26, 202522.8122.9522.5022.5122.5117,283,720
Mar 25, 202522.6023.2022.4122.8022.8024,999,202
Mar 24, 202522.6222.7922.1722.5722.5722,176,200
Mar 21, 202523.0423.2622.5622.6322.6325,516,070
Mar 20, 202523.2523.3923.1023.1223.1217,608,961
Mar 19, 202523.5523.6023.1923.2723.2723,731,816
Mar 18, 202523.7024.0323.5023.6823.6830,630,994
Mar 17, 202523.8123.9023.5023.6223.6225,298,513
Mar 14, 202523.1023.8123.0323.7723.7737,857,775
Mar 13, 202523.3324.1023.0223.2223.2238,758,725
Mar 12, 202523.5023.6323.2123.3423.3429,352,607
Mar 11, 202523.1023.6323.0223.3223.3227,290,663
Mar 10, 202523.6523.8223.2423.4423.4428,756,210
Mar 7, 202524.0024.0323.5223.6623.6634,756,600
Mar 6, 202523.9424.3923.9224.1424.1441,728,845
Mar 5, 202523.8824.0223.4323.8323.8337,450,720
Mar 4, 202524.4524.4523.6223.9423.9463,303,058
Mar 3, 202524.5025.7924.1824.6924.6982,102,564
Feb 28, 202525.0125.3024.1024.3024.3056,583,432
Feb 27, 202525.1725.9924.8525.3325.3373,875,843
Feb 26, 202524.6825.3524.5725.0925.0956,363,698
Feb 25, 202524.2025.1324.1224.5924.5948,636,386
Feb 24, 202525.1525.2224.3224.6024.6045,650,174
Feb 21, 202524.1825.1424.1824.9024.9079,423,781
Feb 20, 202523.4624.6823.1224.1924.1965,358,867
Feb 19, 202523.0123.5622.9523.5423.5432,779,599
Feb 18, 202523.5524.0023.1623.3123.3146,361,233
Feb 17, 202523.7223.8523.1323.4423.4432,008,194
Feb 14, 202523.6624.2223.5523.7223.7230,859,626
Feb 13, 202523.7924.2023.7223.7523.7556,623,077
Feb 12, 202523.0423.8622.9523.7223.7246,340,680
Feb 11, 202523.2723.3322.9023.1023.1026,700,969
Feb 10, 202523.6823.6822.9023.3123.3142,079,807
Feb 7, 202524.0024.0023.2023.5023.5056,066,506
Feb 6, 202522.0024.2121.9824.0024.0094,884,691
Feb 5, 202521.4322.2921.3122.0222.0235,572,621
Jan 27, 202522.0022.1921.4321.4321.4316,452,006
Jan 24, 202521.4122.0621.4121.9221.9219,957,030
Jan 23, 202522.3522.4021.5121.5521.5525,670,810
Jan 22, 202522.1922.3321.8822.0022.0019,195,290
Jan 21, 202522.0122.2821.6522.1522.1521,139,268
Jan 20, 202521.4422.0721.4121.9121.9128,314,537
Jan 17, 202521.0721.4420.9721.2921.2917,514,127
Jan 16, 202521.3121.3320.9221.1021.1020,801,335
Jan 15, 202521.2021.2420.9121.0221.0218,360,400
Jan 14, 202520.7021.4620.4621.3221.3231,125,692
Jan 13, 202520.3520.8920.3420.6820.6815,671,958
Jan 10, 202520.9021.1820.6120.6320.6318,026,800
Jan 9, 202520.5621.1420.5020.8320.8318,297,759
Jan 8, 202521.0121.1020.0720.6820.6826,700,176
Jan 7, 202520.6621.1820.5021.1421.1421,643,600
Jan 6, 202520.5220.9520.3320.6620.6624,000,640
Jan 3, 202521.2521.2820.5120.5220.5235,763,847
Jan 2, 202522.8523.1221.0521.3821.3837,922,680
Dec 31, 202423.2223.3322.3022.3122.3129,978,700
Dec 30, 202422.8023.4922.7423.2223.2226,839,548
Dec 27, 202423.0523.4822.8022.8822.8827,825,714
Dec 26, 202422.4123.1522.4023.0423.0423,081,948
Dec 25, 202423.3923.4022.3722.5922.5927,929,417
Dec 24, 202423.0023.2222.8423.0023.0018,117,200
Dec 23, 202423.1523.6022.8422.8422.8423,418,480
Dec 20, 202423.1523.8523.1523.2523.2529,498,670
Dec 19, 202422.7423.2422.6523.1523.1527,711,845
Dec 18, 202422.7423.0022.7022.9522.9518,223,401
Dec 17, 202422.7323.1822.5322.7422.7427,321,584
Dec 16, 202423.2123.2622.4622.6522.6528,529,339
Dec 13, 202423.5923.5923.0423.1723.1729,155,061
Dec 12, 202423.4323.7123.1023.6323.6327,658,694
Dec 11, 202423.4123.8023.2023.5123.5125,919,817
Dec 10, 202424.2824.5023.4123.4423.4440,716,503
Dec 9, 202423.6524.1123.2323.4723.4728,632,695
Dec 6, 202423.2023.8923.0323.6523.6539,179,816
Dec 5, 202423.1623.3723.0623.2323.2320,012,304
Dec 4, 202423.4223.5823.1123.2423.2426,178,488
Dec 3, 202424.0124.1523.1623.6523.6544,996,779
Dec 2, 202422.8124.0022.5123.8923.8960,074,995
Nov 29, 202422.6623.3022.4422.8622.8638,956,378
Nov 28, 202423.1623.3222.7222.8022.8026,497,444
Nov 27, 202422.3323.2021.9023.1823.1842,353,510
Nov 26, 202423.3023.3022.3322.4022.4042,060,179
Nov 25, 202422.9923.5422.7123.2723.2743,686,950
Nov 22, 202423.7524.1522.7122.7622.7644,646,573
Nov 21, 202423.9024.0723.4223.7723.7736,236,025
Nov 20, 202424.1024.3523.8124.1524.1545,682,296
Nov 19, 202423.6024.4323.0024.2424.2458,971,650
Nov 18, 202424.0924.1823.0023.4323.4365,139,503
Nov 15, 202424.3025.1023.9923.9923.9973,129,791
Nov 14, 202425.0125.1824.1924.2624.2667,143,334
Nov 13, 202424.7825.3123.9424.6124.6171,922,299
Nov 12, 202425.7426.2824.6725.0425.04124,991,814
Nov 11, 202423.3725.2622.8825.0225.02108,751,004
Nov 8, 202424.2625.0023.5023.6023.6090,953,659
Nov 7, 202423.6323.8023.0123.7723.7768,041,108
Nov 6, 202423.3124.4523.2123.4023.40100,610,079
Nov 5, 202422.3023.2622.0623.0523.0568,151,380
Nov 4, 202421.7122.6321.7122.2322.2339,747,013
Nov 1, 202422.5522.6321.5721.7021.7059,239,823
Oct 31, 202422.5023.0022.2522.6222.6260,152,004
Oct 30, 202423.3523.3622.4322.5522.5572,470,656
Oct 29, 202423.3623.8823.1023.3423.3469,324,800
Oct 28, 202423.5023.5022.8223.2623.2658,075,780
Oct 25, 202422.6623.8022.4823.4023.40101,758,434
Oct 24, 202423.0923.0922.2022.3722.3751,789,497
Oct 23, 202422.8023.4322.4123.0923.0971,343,078
Oct 22, 202422.6723.3022.3822.9322.9369,335,576
Oct 21, 202422.8223.4722.4522.7222.7290,618,921
Oct 18, 202421.0723.2820.9822.4122.4190,709,623
Oct 17, 202421.3021.6721.1121.1221.1246,210,120
Oct 16, 202421.0821.6820.9721.1921.1946,374,059
Oct 15, 202421.5022.4221.1821.6221.6283,681,035
Oct 14, 202421.0821.6220.6921.5221.5271,970,869
Oct 11, 202422.0822.3820.3720.6920.6984,437,539
Oct 10, 202422.7023.6522.3022.3122.3192,060,082
Oct 9, 202424.8824.8922.0522.0622.06147,549,157
Oct 8, 202426.3526.3523.8026.2926.29178,363,687
Sep 30, 202419.5522.0019.1321.9621.96136,721,765
Sep 27, 202417.2818.7917.1418.3718.3786,715,136
Sep 26, 202416.5416.9016.3716.8916.8946,893,062
Sep 25, 202416.2617.2916.2116.5116.5162,705,073
Sep 24, 202415.5616.0815.2016.0516.0541,438,617
Sep 23, 202415.5215.7515.3515.5015.5018,861,648
Sep 20, 202415.5015.6715.2515.4415.4418,736,119
Sep 19, 202415.4415.7715.1515.4815.4826,737,920
Sep 18, 202415.5015.5114.9515.2615.2628,572,729
Sep 13, 202415.9015.9515.5315.5415.5427,490,656
Sep 12, 202416.3016.3015.8915.9115.9131,897,920
Sep 11, 202416.0216.3515.9416.3216.3240,023,472
Sep 10, 202416.0416.0815.5815.9415.9423,909,259
Sep 9, 202415.8016.1315.7516.0016.0021,110,430
Sep 6, 202416.4916.4915.9115.9615.9631,608,065
Sep 5, 202416.5816.7216.3316.4916.4930,886,107
Sep 4, 202416.6316.8216.4516.6116.6140,303,310
Sep 3, 202416.2616.8616.2616.7516.7544,462,171
Sep 2, 202416.6616.8716.3316.3416.3441,633,313
Aug 30, 202416.0617.1615.9016.7916.7980,209,801
Aug 29, 202415.4616.0915.3615.8915.8941,686,025
Aug 28, 202415.4415.6615.3315.4515.4519,799,108
Aug 27, 202416.1016.1315.4815.5115.5127,800,368
Aug 26, 202415.8816.1815.8515.9815.9830,064,468
Aug 23, 202415.7115.8915.5215.8115.8116,506,200
Aug 22, 202415.9616.1315.7515.8015.8024,437,179
Aug 21, 202415.5216.2915.4516.0316.0335,439,242
Aug 20, 202415.8515.9415.5715.6215.6217,193,664
Aug 19, 202415.7916.2015.7615.8515.8521,873,486
Aug 16, 202416.0016.0915.7615.7915.7924,750,037
Aug 15, 202415.8716.2015.8416.0016.0024,288,902
Aug 14, 202416.0716.1115.8815.9315.9316,765,216
Aug 13, 202415.9616.1315.9216.1216.1218,869,496
Aug 12, 202415.8916.1615.8916.0316.0316,785,878
Aug 9, 202416.1716.3015.9615.9615.9620,095,100
Aug 8, 202416.0016.3515.8616.0816.0827,917,153
Aug 7, 202416.1016.2716.0016.0716.0721,102,817
Aug 6, 202416.1516.2815.9016.0916.0924,751,686
Aug 5, 202416.2116.4915.9015.9015.9041,298,875
Aug 2, 202416.6816.8516.5016.5416.5429,374,203
Aug 1, 202417.1517.1816.8016.8416.8445,319,511
Jul 31, 202416.6117.2216.4517.1817.1863,456,601
Jul 30, 202416.5916.7316.5016.5916.5925,938,056
Jul 29, 202417.0417.1416.6516.7116.7142,949,778
Jul 26, 202417.0217.4117.0117.1017.1055,287,366
Jul 25, 202417.0617.2516.8216.9816.9841,055,292
Jul 24, 202417.3017.7717.0317.1017.1069,472,968
Jul 23, 202417.7117.7817.1317.1717.1748,764,367
Jul 22, 202417.9717.9917.4917.6917.6962,512,606
Jul 19, 202418.2318.3417.8018.0118.0177,117,045
Jul 18, 202417.9018.5017.6018.2418.24120,906,284
Jul 17, 202418.8619.0818.2318.2518.25192,889,516
Jul 16, 202416.2018.4716.1918.4718.47206,707,762
Jul 15, 202415.1815.5115.1415.3915.3928,954,896
Jul 12, 202415.0015.3514.8715.2815.2836,115,310
Jul 11, 202414.4815.1714.3715.1115.1148,690,439
Jul 10, 202414.0814.3913.9814.2114.2121,320,439
Jul 9, 202413.6614.1213.5314.1114.1123,147,580
Jul 8, 202413.8413.8513.5713.6113.6113,929,616
Jul 5, 202413.8914.0013.7013.8513.8517,833,000
Jul 4, 202414.1514.2313.8613.8913.8918,668,182
Jul 3, 202414.2014.6014.0814.1614.1621,532,700
Jul 2, 202414.3214.5914.0914.1514.1527,628,527
Jul 1, 202415.1815.2013.8014.3614.3657,874,694
Jun 28, 202414.7015.5014.6515.1715.1739,093,625
Jun 27, 202414.9415.0414.7014.7514.7522,076,936
Jun 26, 202414.8315.0914.4915.0515.0525,303,437
Jun 25, 202414.9615.1414.6414.8214.8220,376,123
Jun 24, 202415.3515.4014.9615.0015.0023,664,632
Jun 21, 202415.3015.5515.2115.3515.3519,363,836
Jun 20, 202415.6615.7815.2515.2915.2920,915,443
Jun 19, 202415.7915.8515.5215.6415.6422,483,910
Jun 18, 202415.8615.9215.7015.7815.7834,616,892
Jun 17, 202415.1916.0915.1315.8815.8854,376,496
Jun 14, 202414.8315.3514.6015.2815.2833,205,255
Jun 13, 202414.8515.0914.7714.8014.8021,440,596
Jun 12, 202414.7515.1214.7014.7814.7820,513,186
Jun 11, 202414.6114.7814.4214.7714.7720,661,048
Jun 7, 202415.1415.2014.5014.6114.6130,990,347
Jun 6, 202415.4015.4514.9415.0515.0537,810,336
Jun 5, 202415.6015.8115.2915.3215.3237,279,764
Jun 4, 202415.5615.6915.4015.6415.6431,012,500
Jun 3, 202415.4415.8815.3315.6215.6242,629,842
May 31, 202415.1515.9315.0815.5215.5259,671,491
May 30, 202414.8315.1714.7115.1215.1248,265,785
May 29, 202414.5714.8814.5414.6914.6920,374,948
May 28, 202414.6714.8414.5414.5814.5816,454,966
May 27, 202414.5514.7614.4614.7414.7415,956,876
May 24, 202414.6814.8414.5014.5014.5017,649,683
May 23, 2024 0.12 Dividend
May 23, 202415.1815.1814.6514.7114.7130,998,777
May 22, 202415.1415.3114.9815.2415.1229,079,699
May 21, 202415.0215.2214.9215.1515.0318,633,648
May 20, 202415.2115.3014.9915.1215.0021,569,744
May 17, 202414.8415.1514.7515.1315.0123,677,445
May 16, 202414.9515.0014.7614.8114.6917,911,700
May 15, 202414.9915.1414.7614.7814.6616,696,900
May 14, 202415.0215.2514.9714.9914.8718,480,177
May 13, 202415.0015.2014.8215.0414.9223,031,403
May 10, 202415.5515.6215.1215.2315.1130,017,404
May 9, 202415.5515.8415.4615.4715.3556,493,256
May 8, 202415.3515.3615.0415.0514.9327,971,464
May 7, 202415.4015.5215.3015.4315.3124,055,141
May 6, 202415.5315.6015.3515.4215.3039,511,921
Apr 30, 202415.2515.3614.9815.2115.0939,587,871

Related Tickers

301131.SZ Super-Dragon Engineering Plastics Co., Ltd
43.80
-4.53%
 
688680.SS Shanghai HIUV New Materials Co.,Ltd
36.08
+2.44%
 
605288.SS ChangZhou KAIDI Electrical Inc.
39.26
-0.63%
 
301121.SZ Chongqing VDL Electronics Co., Ltd.
50.00
+5.04%
 
002298.SZ Anhui ZhongDianXinLong Science and Technology Co., Ltd.
5.75
+4.55%
 
688275.SS Hubei Wanrun New Energy Technology Co.,Ltd.
35.39
+1.67%
 
003021.SZ Shenzhen Zhaowei Machinery & Electronics Co., Ltd.
127.06
+1.65%
 
300660.SZ Jiangsu Leili Motor Co., Ltd
60.00
+4.08%
 
603728.SS Shanghai Moons' Electric Co., Ltd.
65.87
+4.79%
 
300870.SZ Shenzhen Honor Electronic Co., Ltd.
108.98
+3.54%