Yunnan Nantian Electronics Information Co.,Ltd. - 000948.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.3	18.48	18.48	18.49	18.08	10.29M
September 04, 2025	18.36	18.3	18.3	18.54	18.01	9.7M
September 03, 2025	18.97	18.28	18.28	19	18.21	11.28M
September 02, 2025	19.57	18.85	18.85	19.67	18.74	19.78M
September 01, 2025	19.58	19.68	19.68	20.06	19.58	12.33M
August 29, 2025	19.92	19.59	19.59	19.93	19.53	12.85M
August 28, 2025	20	19.93	19.93	20.2	19.05	25.09M
August 27, 2025	21.1	20.01	20.01	21.18	20	25.42M
August 26, 2025	20.7	20.95	20.95	21.25	20.43	28.5M
August 25, 2025	20.97	20.8	20.8	21.1	20.6	21.95M
August 22, 2025	20.45	20.86	20.86	21.01	20.45	24.48M
August 21, 2025	20.9	20.7	20.7	21.5	20.5	27.04M
August 20, 2025	20.56	20.59	20.59	20.89	20.25	19.31M
August 19, 2025	20.7	20.62	20.62	20.88	20.52	21.06M
August 18, 2025	20.58	20.75	20.75	20.8	20.34	24M
August 15, 2025	20.1	20.43	20.43	20.57	19.78	21.41M
August 14, 2025	20.18	20.25	20.25	20.61	20.15	23.66M
August 13, 2025	20.08	20.18	20.18	20.33	19.98	16.75M
August 12, 2025	19.97	20.03	20.03	20.06	19.89	9.24M
August 11, 2025	19.8	20.05	20.05	20.2	19.71	12.97M
August 08, 2025	19.98	19.99	19.99	20.37	19.75	17.66M
August 07, 2025	19.96	20	20	20.4	19.87	12.12M
August 06, 2025	19.69	19.99	19.99	20.06	19.68	12.62M
August 05, 2025	19.85	19.75	19.75	19.91	19.7	8.18M
August 04, 2025	19.5	19.79	19.79	19.79	19.45	6.41M
August 01, 2025	19.74	19.68	19.68	19.8	19.35	12.5M
July 31, 2025	19.85	19.77	19.77	20.08	19.71	12.36M
July 30, 2025	20.11	19.85	19.85	20.18	19.77	12.11M
July 29, 2025	20.09	20.18	20.18	20.25	19.8	13.49M
July 28, 2025	20.07	20.18	20.18	20.29	19.92	13.52M
July 25, 2025	20.2	20.07	20.07	20.31	19.98	14.11M
July 24, 2025	19.83	20.23	20.23	20.38	19.77	16.05M
July 23, 2025	20.3	19.83	19.83	20.3	19.79	18.49M
July 22, 2025	20.29	20.25	20.25	20.44	19.9	18.02M
July 21, 2025	20.41	20.21	20.21	20.58	20.07	16.24M
July 18, 2025	20.9	20.5	20.5	20.96	20.45	19.33M
July 17, 2025	20.5	20.78	20.78	21.38	20.45	27.65M
July 16, 2025	20.61	20.43	20.43	20.87	20.36	17.89M
July 15, 2025	20.7	20.75	20.75	20.89	20.38	20.77M
July 14, 2025	21.41	20.89	20.89	21.41	20.6	27.21M
July 11, 2025	21.19	21.44	21.44	21.88	20.89	40.17M
July 10, 2025	21.23	21.34	21.34	22.23	20.87	47.29M
July 09, 2025	21.33	21.21	21.21	21.75	21.09	31.37M
July 08, 2025	21.18	21.49	21.49	21.64	20.94	39.19M
July 07, 2025	20.66	21.3	21.3	21.5	20.43	47.54M
July 04, 2025	20.19	20.66	20.66	21.13	19.85	38.7M
July 03, 2025	20.22	20.15	20.06	20.38	19.94	13.75M
July 02, 2025	20.67	20.22	20.13	20.67	20.12	18.77M
July 01, 2025	21.1	20.68	20.59	21.1	20.51	24.59M
June 30, 2025	20.49	21.15	21.06	21.2	20.41	39.08M
June 27, 2025	20.89	20.49	20.4	21	20.47	30.5M
June 26, 2025	20.55	20.76	20.67	21.07	20.41	44.16M
June 25, 2025	20	20.59	20.5	20.66	19.75	39.29M
June 24, 2025	19.78	20.18	20.09	20.42	19.4	37.39M
June 23, 2025	18.08	19.49	19.4	19.68	18.08	41.59M
June 20, 2025	19.46	18.31	18.31	19.68	18.25	42.42M
June 19, 2025	20.88	19.94	19.94	21.63	19.82	49.8M
June 18, 2025	20.54	20.7	20.7	20.95	20.22	35.46M
June 17, 2025	20.84	20.75	20.75	20.97	20.35	40.98M
June 16, 2025	19.93	20.83	20.83	20.96	19.93	57.96M

Yunnan Nantian Electronics Information Co.,Ltd. (000948.SZ) SHZ