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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.35	17.14	17.14	17.45	17.13	2.96M
December 03, 2025	17.8	17.39	17.39	17.84	17.31	3.97M
December 02, 2025	17.79	17.76	17.76	17.98	17.72	3.85M
December 01, 2025	17.66	17.79	17.79	18.07	17.62	3.78M
November 28, 2025	17.35	17.6	17.6	17.73	17.35	2.78M
November 27, 2025	17.51	17.43	17.43	17.63	17.39	2.89M
November 26, 2025	17.79	17.56	17.56	18.05	17.53	4.79M
November 25, 2025	17.68	17.84	17.84	18	17.57	5.31M
November 24, 2025	17.3	17.63	17.63	17.75	17.04	5.64M
November 21, 2025	17.6	17.11	17.11	17.79	17.11	5.8M
November 20, 2025	17.98	17.81	17.81	18.15	17.71	4.72M
November 19, 2025	18.03	18.05	18.05	18.22	17.88	4.84M
November 18, 2025	17.9	18.12	18.12	18.34	17.8	5.91M
November 17, 2025	17.79	17.94	17.94	17.99	17.71	3.86M
November 14, 2025	17.81	17.78	17.78	18.26	17.78	2.69M
November 13, 2025	18.26	17.91	17.91	18.26	17.77	3.87M
November 12, 2025	17.94	17.89	17.89	18	17.77	3.7M
November 11, 2025	18.17	17.96	17.96	18.19	17.96	4.06M
November 10, 2025	18.14	18.14	18.14	18.21	18.07	2.99M
November 07, 2025	18.26	18.1	18.1	18.26	18.1	4.84M
November 06, 2025	18.38	18.27	18.27	18.39	18.18	4.65M
November 05, 2025	18.34	18.38	18.38	18.43	18.25	4.86M
November 04, 2025	18.35	18.44	18.44	18.46	18.26	4.89M
November 03, 2025	18.46	18.41	18.41	18.56	18.27	5.8M
October 31, 2025	18.1	18.34	18.34	18.48	18.1	7.01M
October 30, 2025	18.35	18.16	18.16	18.49	18.13	7.08M
October 29, 2025	18.28	18.34	18.34	18.43	18.18	6.45M
October 28, 2025	18.14	18.36	18.36	18.81	18.02	10.38M
October 27, 2025	18.05	18.15	18.15	18.18	18	5.18M
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

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