Suwen Electric Energy Technology Co

300982
🏛️ china →
19.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.83 42.00 40.29 41.08 0.8M
2022-12-29 40.38 41.17 40.09 40.42 0.5M
2022-12-28 40.31 41.55 40.00 40.76 0.7M
2022-12-27 40.50 41.42 40.19 40.63 0.5M
2022-12-26 38.69 40.72 38.52 40.50 0.9M
2022-12-23 39.13 39.34 38.42 38.69 0.5M
2022-12-22 40.21 40.21 38.47 39.13 1.0M
2022-12-21 39.76 40.73 38.67 40.73 0.5M
2022-12-20 39.89 40.39 39.42 39.83 0.4M
2022-12-19 41.62 41.80 39.90 40.08 0.7M
2022-12-16 42.08 42.58 41.18 41.81 0.8M
2022-12-15 41.29 42.16 40.98 42.16 0.9M
2022-12-14 41.30 41.83 41.11 41.30 0.6M
2022-12-13 42.88 43.32 41.25 41.29 1.1M
2022-12-12 43.08 43.69 42.23 42.88 0.9M
2022-12-09 44.21 44.43 43.20 43.23 1.2M
2022-12-08 44.75 45.21 43.97 44.21 1.0M
2022-12-07 43.83 44.96 43.01 44.87 1.6M
2022-12-06 43.29 44.33 42.40 43.65 1.3M
2022-12-05 44.92 45.83 42.59 43.17 2.4M
2022-12-02 43.42 45.67 43.17 44.47 2.0M
2022-12-01 45.00 45.99 43.25 43.81 3.0M
2022-11-30 44.43 45.14 43.38 44.06 1.8M
2022-11-29 42.83 44.95 41.95 43.98 2.4M
2022-11-28 41.48 42.17 41.00 41.96 0.8M
2022-11-25 43.08 43.70 41.94 41.96 0.8M
2022-11-24 42.66 44.43 42.09 43.71 1.2M
2022-11-23 42.31 42.96 41.46 42.58 1.0M
2022-11-22 43.68 44.44 42.43 42.61 1.1M
2022-11-21 43.17 44.00 42.29 43.68 0.7M
2022-11-18 43.59 44.16 43.13 43.19 0.9M
2022-11-17 44.25 44.25 42.43 43.26 0.8M
2022-11-16 45.00 45.00 43.53 44.01 1.0M
2022-11-15 42.38 44.58 41.76 44.56 2.0M
2022-11-14 44.61 45.66 41.40 42.21 2.3M
2022-11-11 44.58 45.73 43.59 44.51 1.6M
2022-11-10 45.57 46.15 43.33 43.58 2.2M
2022-11-09 46.18 48.33 45.17 45.79 1.9M
2022-11-08 45.58 46.33 44.47 46.19 1.4M
2022-11-07 44.89 47.78 44.54 45.83 2.1M
2022-11-04 44.55 46.54 43.68 44.90 2.0M
2022-11-03 43.68 44.66 43.17 44.61 1.2M
2022-11-02 43.95 44.16 42.92 43.93 1.3M
2022-11-01 42.24 44.33 42.24 43.89 1.7M
2022-10-31 41.08 43.34 41.08 42.08 1.7M
2022-10-28 43.90 44.29 41.13 41.42 2.6M
2022-10-27 43.03 45.83 42.75 43.90 3.2M
2022-10-26 40.83 41.96 40.30 41.08 0.9M
2022-10-25 41.67 42.15 40.19 40.73 1.1M
2022-10-24 41.65 42.58 40.74 41.33 1.1M
2022-10-21 41.27 42.50 41.27 41.68 1.0M
2022-10-20 44.58 44.58 40.90 41.53 1.4M
2022-10-19 43.91 44.67 43.17 44.00 1.2M
2022-10-18 41.74 44.00 41.74 43.67 2.9M
2022-10-17 40.98 42.49 40.67 41.92 1.1M
2022-10-14 39.78 43.62 39.78 41.25 2.4M
2022-10-13 38.32 39.17 37.98 38.52 0.6M
2022-10-12 35.83 39.00 34.68 38.57 1.1M
2022-10-11 35.59 36.58 35.43 35.71 0.4M
2022-10-10 37.32 37.50 35.17 35.59 0.6M
2022-09-30 36.10 37.42 35.57 37.28 0.9M
2022-09-29 37.00 37.00 35.50 36.47 0.7M
2022-09-28 37.53 37.87 35.85 35.87 0.8M
2022-09-27 36.83 38.75 36.80 37.63 1.0M
2022-09-26 38.09 38.58 37.08 37.47 0.6M
2022-09-23 39.70 39.70 37.92 38.13 1.0M
2022-09-22 38.26 40.32 38.26 39.70 1.2M
2022-09-21 38.40 38.99 37.83 38.78 0.7M
2022-09-20 38.38 40.44 38.07 38.59 1.2M
2022-09-19 40.66 40.82 38.23 38.25 1.2M
2022-09-16 41.94 42.00 40.13 40.48 1.0M
2022-09-15 41.83 42.28 39.90 41.23 1.1M
2022-09-14 41.83 42.93 41.32 41.50 0.8M
2022-09-13 42.79 43.23 41.84 42.49 0.9M
2022-09-09 44.36 44.73 42.22 42.92 1.9M
2022-09-08 43.93 46.98 43.89 44.81 2.1M
2022-09-07 41.67 43.83 41.46 43.65 1.7M
2022-09-06 40.58 42.12 40.12 42.00 1.4M
2022-09-05 40.49 40.90 40.00 40.51 1.1M
2022-09-02 41.87 41.87 39.83 40.49 1.1M
2022-09-01 41.53 42.92 40.88 40.96 1.3M
2022-08-31 45.63 45.63 41.24 41.78 2.6M
2022-08-30 45.98 47.83 44.25 44.78 2.3M
2022-08-29 45.42 47.92 44.20 46.83 1.4M
2022-08-26 45.98 47.60 45.83 46.13 1.2M
2022-08-25 46.46 46.98 45.06 45.98 1.8M
2022-08-24 48.34 48.58 45.52 45.83 2.1M
2022-08-23 49.00 49.43 47.64 48.54 1.6M
2022-08-22 49.98 50.49 48.77 48.96 2.4M
2022-08-19 53.33 53.63 49.20 50.31 3.7M
2022-08-18 50.15 54.71 49.32 53.90 5.2M
2022-08-17 44.57 50.46 44.16 50.15 5.0M
2022-08-16 43.81 45.00 43.42 44.39 2.0M
2022-08-15 43.42 43.83 42.79 43.40 1.0M
2022-08-12 43.60 44.05 43.00 43.48 1.3M
2022-08-11 42.58 44.58 42.58 43.83 3.1M
2022-08-10 42.17 42.91 41.76 42.58 1.0M
2022-08-09 43.17 44.14 42.34 42.46 1.6M
2022-08-08 42.08 42.90 41.00 42.65 1.8M
2022-08-05 42.24 42.78 40.68 41.99 2.5M
2022-08-04 39.17 42.44 39.17 42.23 3.9M
2022-08-03 39.93 40.98 38.83 39.03 1.6M
2022-08-02 40.55 41.38 38.72 40.01 2.4M
2022-08-01 41.75 42.32 40.84 41.60 1.7M
2022-07-29 42.38 44.14 41.50 42.32 2.7M
2022-07-28 41.96 42.48 41.04 42.29 2.2M
2022-07-27 41.37 42.46 40.38 41.67 2.2M
2022-07-26 40.55 41.49 39.67 41.37 1.8M
2022-07-25 42.48 42.71 40.25 40.41 2.4M
2022-07-22 42.63 43.25 41.77 42.37 1.8M
2022-07-21 43.54 43.54 42.21 42.48 2.4M
2022-07-20 44.43 45.42 43.43 43.70 2.6M
2022-07-19 43.72 44.75 42.61 44.18 3.2M
2022-07-18 43.08 44.58 41.71 44.21 4.0M
2022-07-15 42.96 44.42 41.88 42.20 3.3M
2022-07-14 39.58 46.92 39.58 43.73 6.7M
2022-07-13 40.09 40.61 39.13 39.95 3.9M
2022-07-12 37.55 40.31 37.55 40.11 4.8M
2022-07-11 36.59 38.57 35.88 37.91 3.0M
2022-07-08 36.82 38.70 36.50 36.56 1.7M
2022-07-07 35.46 37.33 35.17 36.92 2.1M
2022-07-06 36.50 37.16 35.17 35.44 1.5M
2022-07-05 37.08 37.22 35.93 36.76 1.9M
2022-07-04 36.67 37.17 35.01 36.74 3.0M
2022-07-01 39.39 39.68 36.97 37.25 3.3M
2022-06-30 38.33 39.64 38.23 39.13 1.5M
2022-06-29 39.87 39.87 38.29 38.33 2.2M
2022-06-28 41.33 41.33 39.51 40.38 2.5M
2022-06-27 42.14 42.66 41.07 41.33 1.7M
2022-06-24 40.00 42.04 39.84 41.92 1.9M
2022-06-23 39.33 40.42 38.93 40.25 1.1M
2022-06-22 40.84 40.96 39.31 39.40 1.3M
2022-06-21 41.42 41.85 40.14 40.68 2.1M
2022-06-20 40.93 42.38 40.47 41.61 2.5M
2022-06-17 39.63 40.42 39.33 40.17 1.7M
2022-06-16 38.38 40.85 37.71 40.16 2.7M
2022-06-15 38.31 39.21 37.68 37.88 1.2M
2022-06-14 38.75 38.75 36.83 38.22 1.8M
2022-06-13 38.77 39.28 38.33 38.99 1.4M
2022-06-10 37.72 40.13 37.67 39.29 1.9M
2022-06-09 39.17 39.17 37.75 37.92 1.5M
2022-06-08 39.39 40.13 37.92 39.16 2.0M
2022-06-07 40.53 40.83 39.38 39.39 2.4M
2022-06-06 40.29 40.67 39.51 40.52 2.2M
2022-06-02 39.71 40.50 39.10 40.13 2.8M
2022-06-01 39.25 40.28 38.77 39.71 2.7M
2022-05-31 38.94 40.90 38.00 39.66 4.0M
2022-05-30 37.33 39.80 36.57 39.10 4.1M
2022-05-27 38.51 39.27 36.72 37.14 3.6M
2022-05-26 35.30 40.42 34.89 38.25 7.3M
2022-05-25 33.73 35.35 33.67 35.33 1.8M
2022-05-24 35.73 36.03 33.87 33.88 2.2M
2022-05-23 36.25 36.40 35.12 35.95 2.4M
2022-05-20 36.64 36.83 35.10 35.91 3.1M
2022-05-19 34.17 36.54 33.56 36.42 2.7M
2022-05-18 34.99 35.38 34.50 34.60 1.4M
2022-05-17 34.76 35.25 34.14 34.99 1.4M
2022-05-16 35.00 35.92 34.33 35.03 1.7M
2022-05-13 35.41 36.02 34.76 34.90 1.9M
2022-05-12 35.28 37.63 34.75 35.24 3.1M
2022-05-11 34.17 36.88 33.93 35.85 4.4M
2022-05-10 32.58 34.73 32.29 34.37 3.3M
2022-05-09 32.63 33.63 32.08 32.63 1.8M
2022-05-06 31.85 32.71 31.57 32.12 1.5M
2022-05-05 32.34 33.84 31.68 32.93 2.7M
2022-04-29 30.89 32.68 30.00 32.33 3.1M
2022-04-28 31.52 32.08 30.50 30.89 2.0M
2022-04-27 29.67 32.40 29.29 32.29 2.4M
2022-04-26 30.78 31.03 29.32 29.46 1.6M
2022-04-25 32.92 33.52 30.13 30.24 3.0M
2022-04-22 33.63 34.00 32.79 33.60 0.9M
2022-04-21 35.40 35.63 33.33 33.63 1.8M
2022-04-20 36.38 36.46 35.17 35.40 1.1M
2022-04-19 36.58 37.40 36.00 36.26 1.1M
2022-04-18 34.93 37.17 34.43 36.41 2.0M
2022-04-15 35.53 35.86 34.38 35.17 1.5M
2022-04-14 36.83 37.00 35.00 35.65 2.5M
2022-04-13 39.36 40.00 36.48 36.57 2.7M
2022-04-12 40.86 41.35 39.10 40.19 1.6M
2022-04-11 43.80 43.96 41.28 41.57 1.0M
2022-04-08 45.21 45.62 43.38 43.76 0.9M
2022-04-07 46.68 46.68 43.75 45.29 1.6M
2022-04-06 47.96 47.96 46.39 46.68 0.4M
2022-04-01 48.33 48.55 47.18 48.01 0.4M
2022-03-31 48.53 49.49 48.08 48.49 0.6M
2022-03-30 47.25 49.10 47.13 48.83 0.9M
2022-03-29 47.85 47.92 45.98 47.43 0.7M
2022-03-28 49.14 49.14 45.68 47.44 1.1M
2022-03-25 50.33 50.89 48.73 48.77 1.1M
2022-03-24 51.85 51.92 49.18 50.38 1.2M
2022-03-23 51.58 53.71 51.58 52.43 0.9M
2022-03-22 52.58 53.07 51.42 51.58 0.9M
2022-03-21 52.97 53.55 51.88 52.49 0.8M
2022-03-18 54.17 54.98 51.80 53.12 1.6M
2022-03-17 54.40 56.57 53.96 54.50 1.2M
2022-03-16 55.25 55.25 51.67 54.42 1.2M
2022-03-15 52.93 55.80 51.67 54.07 1.7M
2022-03-14 55.18 56.28 52.92 52.92 0.9M
2022-03-11 54.98 56.00 53.33 56.00 1.5M
2022-03-10 51.12 56.58 51.12 55.00 2.3M
2022-03-09 50.60 52.13 48.29 50.44 1.0M
2022-03-08 53.15 53.61 50.17 50.59 1.4M
2022-03-07 54.71 55.73 52.92 53.13 1.2M
2022-03-04 54.86 56.23 54.30 54.86 1.0M
2022-03-03 56.17 56.58 55.27 55.27 0.8M
2022-03-02 55.75 57.07 55.53 56.00 1.7M
2022-03-01 53.85 56.29 53.75 56.28 2.1M
2022-02-28 54.38 54.62 52.51 53.68 1.0M
2022-02-25 53.08 54.83 52.96 53.81 1.3M
2022-02-24 53.38 55.25 52.14 52.58 2.0M
2022-02-23 52.47 54.00 51.83 53.68 1.5M
2022-02-22 63.98 67.03 62.11 62.73 2.0M
2022-02-21 63.16 63.37 62.27 63.24 0.6M
2022-02-18 64.65 64.65 62.33 62.91 1.2M
2022-02-17 64.50 65.49 62.90 64.73 0.8M
2022-02-16 65.72 66.78 63.92 63.97 1.1M
2022-02-15 65.94 66.20 64.06 65.52 1.0M
2022-02-14 66.00 67.96 63.33 66.83 1.6M
2022-02-11 65.26 68.58 63.65 67.04 1.8M
2022-02-10 64.22 65.64 62.60 65.64 1.5M
2022-02-09 64.96 65.33 63.70 64.44 0.8M
2022-02-08 63.45 65.60 62.48 65.38 1.5M
2022-02-07 60.37 64.29 60.37 63.48 1.3M
2022-01-28 60.28 61.40 59.47 59.60 0.6M
2022-01-27 62.73 63.49 59.33 59.92 1.0M
2022-01-26 61.98 63.80 61.89 62.85 0.5M
2022-01-25 64.62 65.00 61.71 61.88 1.1M
2022-01-24 65.89 65.89 63.56 64.62 0.5M
2022-01-21 65.84 66.09 63.25 64.92 0.8M
2022-01-20 67.00 67.50 64.21 66.09 1.3M
2022-01-19 71.90 71.90 65.67 67.17 1.6M
2022-01-18 71.15 73.50 69.02 71.94 1.5M
2022-01-17 70.25 71.70 70.00 70.63 0.5M
2022-01-14 70.03 71.50 69.60 70.22 0.5M
2022-01-13 72.50 72.50 69.30 70.50 0.8M
2022-01-12 72.03 73.90 70.51 72.55 0.8M
2022-01-11 72.43 73.98 71.11 71.46 0.7M
2022-01-10 70.99 74.49 69.72 72.80 0.9M
2022-01-07 72.81 74.49 71.22 71.50 1.1M
2022-01-06 68.86 73.20 68.21 72.90 1.3M
2022-01-05 71.37 71.50 68.00 69.27 1.1M
2022-01-04 73.58 73.58 71.20 71.40 0.9M