Sino Wealth Electronic Ltd. (300327.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 19.52 | 18.96 | 17.76 | 18.23 | 18.23 | 16,396,365 |
| 24 Apr 2024 | 18.61 | 18.97 | 18.15 | 18.80 | 18.80 | 13,689,039 |
| 23 Apr 2024 | 19.17 | 19.66 | 18.85 | 18.93 | 18.93 | 10,398,255 |
| 22 Apr 2024 | 18.90 | 19.35 | 18.02 | 19.30 | 19.30 | 12,849,964 |
| 19 Apr 2024 | 19.52 | 19.58 | 18.58 | 19.04 | 19.04 | 15,047,329 |
| 18 Apr 2024 | 19.88 | 20.17 | 19.49 | 19.68 | 19.68 | 15,904,287 |
| 17 Apr 2024 | 18.75 | 20.07 | 18.75 | 20.07 | 20.07 | 18,002,145 |
| 16 Apr 2024 | 19.83 | 19.83 | 18.38 | 18.39 | 18.39 | 18,991,651 |
| 15 Apr 2024 | 20.05 | 20.50 | 19.52 | 20.20 | 20.20 | 20,433,533 |
| 12 Apr 2024 | 19.67 | 20.68 | 19.67 | 20.35 | 20.35 | 25,608,313 |
| 11 Apr 2024 | 18.27 | 20.30 | 18.15 | 19.62 | 19.62 | 24,054,577 |
| 10 Apr 2024 | 19.73 | 19.74 | 18.47 | 18.82 | 18.82 | 16,392,010 |
| 09 Apr 2024 | 19.70 | 19.86 | 19.23 | 19.75 | 19.75 | 16,855,496 |
| 08 Apr 2024 | 20.48 | 20.55 | 19.87 | 19.87 | 19.87 | 28,510,508 |
| 03 Apr 2024 | 19.29 | 21.50 | 19.20 | 21.05 | 21.05 | 36,817,530 |
| 02 Apr 2024 | 19.87 | 20.14 | 19.13 | 19.30 | 19.30 | 16,996,234 |
| 01 Apr 2024 | 17.83 | 20.38 | 17.83 | 19.98 | 19.98 | 23,019,575 |
| 29 Mar 2024 | 17.37 | 17.44 | 16.99 | 17.65 | 17.65 | 2,369,809 |
| 28 Mar 2024 | 16.98 | 17.53 | 16.77 | 17.26 | 17.26 | 6,108,104 |
| 27 Mar 2024 | 17.92 | 17.97 | 16.80 | 16.86 | 16.86 | 6,135,233 |
| 26 Mar 2024 | 18.14 | 18.37 | 17.69 | 17.86 | 17.86 | 5,428,954 |
| 25 Mar 2024 | 18.90 | 19.00 | 18.09 | 18.13 | 18.13 | 7,517,561 |
| 22 Mar 2024 | 19.58 | 19.75 | 19.02 | 19.06 | 19.06 | 6,087,870 |
| 21 Mar 2024 | 19.73 | 19.99 | 19.42 | 19.56 | 19.56 | 6,513,805 |
| 20 Mar 2024 | 19.44 | 19.77 | 19.41 | 19.71 | 19.71 | 4,733,681 |
| 19 Mar 2024 | 19.52 | 19.81 | 19.44 | 19.60 | 19.60 | 6,685,319 |
| 18 Mar 2024 | 19.38 | 19.60 | 19.11 | 19.60 | 19.60 | 7,743,689 |
| 15 Mar 2024 | 18.93 | 19.18 | 18.70 | 19.18 | 19.18 | 4,457,340 |
| 14 Mar 2024 | 19.30 | 19.30 | 18.75 | 19.00 | 19.00 | 5,493,424 |
| 13 Mar 2024 | 19.40 | 19.67 | 19.26 | 19.31 | 19.31 | 5,786,768 |
| 12 Mar 2024 | 19.11 | 19.54 | 19.02 | 19.37 | 19.37 | 6,890,530 |
| 11 Mar 2024 | 18.71 | 19.09 | 18.51 | 19.08 | 19.08 | 5,402,177 |
| 08 Mar 2024 | 18.56 | 18.90 | 18.44 | 18.82 | 18.82 | 4,977,123 |
| 07 Mar 2024 | 18.89 | 19.16 | 18.48 | 18.48 | 18.48 | 6,189,135 |
| 06 Mar 2024 | 19.02 | 19.20 | 18.43 | 18.85 | 18.85 | 6,846,660 |
| 05 Mar 2024 | 19.40 | 19.46 | 19.00 | 19.12 | 19.12 | 5,471,110 |
| 04 Mar 2024 | 19.62 | 19.69 | 19.12 | 19.46 | 19.46 | 7,419,050 |
| 01 Mar 2024 | 19.12 | 19.65 | 19.07 | 19.57 | 19.57 | 7,927,523 |
| 29 Feb 2024 | 17.89 | 19.15 | 17.87 | 19.13 | 19.13 | 8,853,529 |
| 28 Feb 2024 | 19.75 | 19.91 | 18.02 | 18.04 | 18.04 | 12,260,438 |
| 27 Feb 2024 | 18.80 | 19.64 | 18.60 | 19.63 | 19.63 | 7,658,248 |
| 26 Feb 2024 | 18.46 | 19.16 | 18.43 | 18.81 | 18.81 | 8,366,055 |
| 23 Feb 2024 | 18.07 | 18.55 | 17.89 | 18.50 | 18.50 | 6,775,009 |
| 22 Feb 2024 | 17.62 | 18.08 | 17.62 | 18.06 | 18.06 | 7,040,552 |
| 21 Feb 2024 | 17.41 | 18.26 | 17.32 | 17.65 | 17.65 | 9,220,722 |
| 20 Feb 2024 | 17.05 | 17.98 | 16.88 | 17.70 | 17.70 | 9,702,612 |
| 19 Feb 2024 | 17.85 | 17.86 | 16.88 | 17.29 | 17.29 | 11,661,840 |
| 08 Feb 2024 | 16.02 | 17.65 | 15.98 | 17.57 | 17.57 | 12,430,417 |
| 07 Feb 2024 | 15.09 | 16.33 | 15.09 | 15.87 | 15.87 | 14,270,237 |
| 06 Feb 2024 | 13.67 | 15.36 | 13.65 | 15.19 | 15.19 | 11,171,635 |
| 05 Feb 2024 | 15.49 | 15.53 | 13.70 | 14.13 | 14.13 | 11,613,274 |
| 02 Feb 2024 | 16.46 | 16.83 | 14.90 | 15.53 | 15.53 | 8,938,699 |
| 01 Feb 2024 | 16.53 | 17.03 | 16.36 | 16.56 | 16.56 | 6,685,056 |
| 31 Jan 2024 | 17.66 | 17.78 | 16.61 | 16.63 | 16.63 | 8,064,812 |
| 30 Jan 2024 | 18.23 | 18.48 | 17.62 | 17.66 | 17.66 | 4,024,491 |
| 29 Jan 2024 | 19.04 | 19.21 | 18.33 | 18.33 | 18.33 | 3,808,073 |
| 26 Jan 2024 | 19.44 | 19.58 | 18.83 | 18.92 | 18.92 | 5,263,414 |
| 25 Jan 2024 | 18.63 | 19.55 | 18.42 | 19.53 | 19.53 | 5,937,567 |
| 24 Jan 2024 | 18.76 | 18.94 | 17.88 | 18.68 | 18.68 | 5,876,463 |
| 23 Jan 2024 | 18.54 | 18.88 | 18.26 | 18.72 | 18.72 | 5,503,125 |
| 22 Jan 2024 | 19.67 | 19.78 | 18.38 | 18.49 | 18.49 | 6,474,608 |
| 19 Jan 2024 | 19.80 | 20.26 | 19.60 | 19.67 | 19.67 | 4,108,330 |
| 18 Jan 2024 | 19.89 | 20.12 | 19.21 | 19.88 | 19.88 | 7,094,572 |
| 17 Jan 2024 | 20.55 | 20.55 | 20.02 | 20.02 | 20.02 | 3,198,155 |
| 16 Jan 2024 | 20.55 | 20.65 | 20.21 | 20.58 | 20.58 | 4,913,076 |
| 15 Jan 2024 | 20.34 | 20.92 | 20.15 | 20.65 | 20.65 | 6,613,511 |
| 12 Jan 2024 | 21.07 | 21.11 | 20.33 | 20.33 | 20.33 | 5,837,943 |
| 11 Jan 2024 | 20.51 | 21.09 | 20.39 | 20.90 | 20.90 | 3,733,723 |
| 10 Jan 2024 | 20.67 | 20.92 | 20.24 | 20.51 | 20.51 | 4,224,981 |
| 09 Jan 2024 | 20.93 | 21.25 | 20.49 | 20.69 | 20.69 | 4,049,300 |
| 08 Jan 2024 | 21.38 | 21.38 | 20.78 | 20.78 | 20.78 | 3,636,765 |
| 05 Jan 2024 | 21.99 | 22.22 | 21.20 | 21.38 | 21.38 | 4,142,195 |
| 04 Jan 2024 | 22.34 | 22.34 | 21.81 | 21.92 | 21.92 | 3,187,637 |
| 03 Jan 2024 | 22.60 | 22.62 | 22.11 | 22.25 | 22.25 | 3,809,533 |
| 02 Jan 2024 | 22.80 | 22.86 | 22.47 | 22.63 | 22.63 | 4,292,889 |
| 29 Dec 2023 | 22.50 | 22.82 | 22.40 | 22.80 | 22.80 | 4,028,789 |
| 28 Dec 2023 | 21.99 | 22.49 | 21.74 | 22.41 | 22.41 | 5,031,562 |
| 27 Dec 2023 | 21.58 | 22.03 | 21.57 | 21.89 | 21.89 | 4,049,910 |
| 26 Dec 2023 | 22.27 | 22.46 | 21.34 | 21.57 | 21.57 | 5,588,161 |
| 25 Dec 2023 | 22.60 | 22.75 | 22.19 | 22.33 | 22.33 | 2,704,886 |
| 22 Dec 2023 | 22.91 | 22.97 | 22.36 | 22.48 | 22.48 | 3,788,043 |
| 21 Dec 2023 | 22.74 | 23.02 | 22.46 | 22.93 | 22.93 | 3,240,225 |
| 20 Dec 2023 | 23.20 | 23.28 | 22.79 | 22.79 | 22.79 | 2,609,376 |
| 19 Dec 2023 | 22.92 | 23.35 | 22.90 | 23.20 | 23.20 | 2,891,169 |
| 18 Dec 2023 | 23.40 | 23.54 | 22.88 | 23.00 | 23.00 | 3,897,793 |
| 15 Dec 2023 | 23.85 | 23.94 | 23.46 | 23.54 | 23.54 | 2,651,971 |
| 14 Dec 2023 | 23.88 | 24.20 | 23.60 | 23.70 | 23.70 | 3,255,583 |
| 13 Dec 2023 | 24.18 | 24.18 | 23.80 | 23.84 | 23.84 | 2,817,373 |
| 12 Dec 2023 | 24.16 | 24.46 | 24.02 | 24.20 | 24.20 | 3,803,396 |
| 11 Dec 2023 | 23.72 | 24.32 | 23.35 | 24.19 | 24.19 | 4,972,001 |
| 08 Dec 2023 | 23.79 | 24.13 | 23.75 | 23.90 | 23.90 | 4,078,480 |
| 07 Dec 2023 | 23.80 | 23.95 | 23.45 | 23.78 | 23.78 | 3,652,581 |
| 06 Dec 2023 | 23.86 | 24.10 | 23.66 | 23.76 | 23.76 | 4,124,332 |
| 05 Dec 2023 | 24.67 | 24.78 | 23.89 | 23.93 | 23.93 | 5,927,438 |
| 04 Dec 2023 | 25.31 | 25.46 | 24.66 | 24.78 | 24.78 | 5,100,863 |
| 01 Dec 2023 | 25.05 | 25.42 | 24.83 | 25.32 | 25.32 | 3,604,426 |
| 30 Nov 2023 | 25.62 | 25.67 | 24.99 | 25.21 | 25.21 | 3,555,314 |
| 29 Nov 2023 | 25.60 | 26.12 | 25.51 | 25.67 | 25.67 | 5,137,610 |
| 28 Nov 2023 | 25.62 | 26.04 | 25.27 | 25.59 | 25.59 | 3,961,738 |
| 27 Nov 2023 | 25.40 | 25.90 | 25.26 | 25.73 | 25.73 | 7,235,507 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.