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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	18.07	18.03	18.03	18.18	17.94	5.64M
October 23, 2025	17.78	17.91	17.91	17.93	17.6	5.41M
October 22, 2025	17.77	17.88	17.88	18.14	17.64	5.86M
October 21, 2025	17.88	17.79	17.79	18	17.68	6.11M
October 20, 2025	17.86	18	18	18.08	17.76	6.2M
October 17, 2025	18.02	17.6	17.6	18.1	17.58	5.22M
October 16, 2025	18.2	18.02	18.02	18.24	17.98	4.97M
October 15, 2025	18	18.26	18.26	18.3	17.88	5.41M
October 14, 2025	18.24	18	18	18.41	17.98	6.29M
October 13, 2025	17.81	18.16	18.16	18.25	17.74	5.3M
October 10, 2025	18.44	18.36	18.36	18.5	18.31	5.32M
October 09, 2025	18.33	18.61	18.61	18.65	18.32	7.14M
September 30, 2025	18.35	18.33	18.33	18.5	18.33	4.4M
September 29, 2025	18.32	18.35	18.35	18.47	18.06	5.37M
September 26, 2025	18.67	18.32	18.32	18.82	18.32	7.16M
September 25, 2025	18.51	18.64	18.64	18.8	18.39	9.11M
September 24, 2025	17.98	18.47	18.47	18.48	17.88	8.29M
September 23, 2025	18.32	18	18	18.32	17.75	8.56M
September 22, 2025	18.34	18.36	18.36	18.4	18.15	5.83M
September 19, 2025	19.15	18.34	18.34	19.15	18.28	6.45M
September 18, 2025	18.81	18.41	18.41	18.95	18.33	11.15M
September 17, 2025	18.88	18.86	18.86	19.04	18.74	7.86M
September 16, 2025	18.8	18.91	18.91	18.96	18.63	7.86M
September 15, 2025	19.16	18.87	18.87	19.19	18.85	8.33M
September 12, 2025	19.15	19.15	19.15	19.35	19	13.39M
September 11, 2025	19.25	19.17	19.17	19.41	18.74	15.22M
September 10, 2025	19.1	19.23	19.23	19.46	19	25.94M
September 09, 2025	18.65	19.8	19.8	20.49	18.22	21.99M
September 08, 2025	18.48	18.63	18.63	18.64	18.38	8.99M
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

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