Fujian Nanping Sun Cable Co., Ltd. (002300.SZ) SHZ
9.05
-0.54(-5.63%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.05
-0.54(-5.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.43 | 9.05 | 9.05 | 9.48 | 9.02 | 42.37M |
| April 02, 2026 | 9.39 | 9.59 | 9.59 | 10.08 | 9.35 | 58.73M |
| April 01, 2026 | 9.7 | 9.41 | 9.41 | 9.75 | 9.31 | 32.93M |
| March 31, 2026 | 9.46 | 9.59 | 9.59 | 9.94 | 9.39 | 43.84M |
| March 30, 2026 | 9.26 | 9.58 | 9.58 | 9.59 | 8.98 | 40.05M |
| March 27, 2026 | 9.1 | 9.37 | 9.37 | 9.43 | 9.03 | 26.46M |
| March 26, 2026 | 9.8 | 9.31 | 9.31 | 9.8 | 9.26 | 51.31M |
| March 25, 2026 | 9.59 | 9.93 | 9.93 | 9.96 | 9.45 | 66.93M |
| March 24, 2026 | 9.36 | 9.6 | 9.6 | 9.74 | 9.22 | 57.88M |
| March 23, 2026 | 9.31 | 9.08 | 9.08 | 9.64 | 9.05 | 37.39M |
| March 20, 2026 | 9.79 | 9.49 | 9.49 | 9.95 | 9.47 | 36.79M |
| March 19, 2026 | 9.97 | 9.79 | 9.79 | 10.05 | 9.71 | 38.58M |
| March 18, 2026 | 10.01 | 10.19 | 10.19 | 10.4 | 9.88 | 53.89M |
| March 17, 2026 | 10.4 | 10.06 | 10.06 | 10.59 | 10.04 | 67.34M |
| March 16, 2026 | 10.49 | 10.44 | 10.44 | 10.95 | 10.38 | 74.12M |
| March 13, 2026 | 10.94 | 10.43 | 10.43 | 11.03 | 10.38 | 78.62M |
| March 12, 2026 | 11.36 | 11.07 | 11.07 | 11.4 | 11 | 103.15M |
| March 11, 2026 | 11.66 | 11.6 | 11.6 | 12.13 | 11.2 | 143.35M |
| March 10, 2026 | 10 | 11.48 | 11.48 | 12.13 | 10 | 143.49M |
| March 09, 2026 | 10.85 | 11.57 | 11.57 | 11.57 | 10.85 | 67.99M |
| March 06, 2026 | 10 | 10.52 | 10.52 | 11.16 | 9.91 | 132.28M |
| March 05, 2026 | 9.92 | 10.15 | 10.15 | 10.31 | 9.9 | 93.46M |
| March 04, 2026 | 9.72 | 9.67 | 9.67 | 9.85 | 9.27 | 38.22M |
| March 03, 2026 | 9.82 | 9.39 | 9.39 | 9.85 | 9.36 | 43.08M |
| March 02, 2026 | 9.8 | 9.77 | 9.77 | 10.03 | 9.66 | 47.94M |
| February 27, 2026 | 9.72 | 9.97 | 9.97 | 10.02 | 9.64 | 58.37M |
| February 26, 2026 | 9.58 | 9.81 | 9.81 | 9.83 | 9.45 | 52.06M |
| February 25, 2026 | 9.6 | 9.65 | 9.65 | 9.69 | 9.49 | 47.84M |
| February 24, 2026 | 9.07 | 9.54 | 9.54 | 9.58 | 9.05 | 60.71M |
| February 13, 2026 | 9.08 | 9.01 | 0 | 9.2 | 8.98 | 24.43M |
| February 12, 2026 | 9.12 | 9.2 | 0 | 9.37 | 8.96 | 38.13M |
| February 11, 2026 | 9.19 | 9.09 | 0 | 9.21 | 9.07 | 19.91M |
| February 10, 2026 | 9.29 | 9.16 | 0 | 9.32 | 9.14 | 28.94M |
| February 09, 2026 | 9.41 | 9.36 | 0 | 9.44 | 9.24 | 36.81M |
| February 06, 2026 | 9.2 | 9.25 | 0 | 9.38 | 9.02 | 48.35M |
| February 05, 2026 | 9.55 | 9.32 | 0 | 9.66 | 9.18 | 90.73M |
| February 04, 2026 | 8.7 | 9.56 | 0 | 9.56 | 8.64 | 73.43M |
| February 03, 2026 | 8.61 | 8.69 | 0 | 8.76 | 8.47 | 34.22M |
| February 02, 2026 | 8.52 | 8.7 | 0 | 8.8 | 8.49 | 43.27M |
| January 30, 2026 | 8.35 | 8.48 | 0 | 8.49 | 8.25 | 23.97M |
| January 29, 2026 | 8.49 | 8.4 | 0 | 8.59 | 8.35 | 27.04M |
| January 28, 2026 | 8.62 | 8.51 | 0 | 8.8 | 8.5 | 36.77M |
| January 27, 2026 | 9.1 | 8.7 | 0 | 9.1 | 8.6 | 65.66M |
| January 26, 2026 | 9.74 | 9.43 | 0 | 9.89 | 9.33 | 54.4M |
| January 23, 2026 | 9.55 | 9.79 | 0 | 9.89 | 9.45 | 57.22M |
| January 22, 2026 | 9.49 | 9.6 | 0 | 9.72 | 9.34 | 48.15M |
| January 21, 2026 | 9.97 | 9.54 | 0 | 9.97 | 9.38 | 73.22M |
| January 20, 2026 | 10.46 | 10.15 | 0 | 10.54 | 10.1 | 90.36M |
| January 19, 2026 | 9.88 | 10.48 | 0 | 10.6 | 9.81 | 129.61M |
| January 16, 2026 | 9.92 | 9.78 | 0 | 10.1 | 9.62 | 107.39M |
| January 15, 2026 | 9.75 | 9.51 | 0 | 9.91 | 9.31 | 98.82M |
| January 14, 2026 | 9.38 | 9.95 | 0 | 10.3 | 9.38 | 137.65M |
| January 13, 2026 | 10.02 | 9.36 | 0 | 10.02 | 9.26 | 103.27M |
| January 12, 2026 | 9.69 | 10.03 | 0 | 10.12 | 9.63 | 100.96M |
| January 09, 2026 | 9.61 | 9.69 | 0 | 9.85 | 9.53 | 83.42M |
| January 08, 2026 | 9.34 | 9.75 | 0 | 10 | 9.26 | 114.34M |
| January 07, 2026 | 9.2 | 9.4 | 0 | 9.6 | 9.12 | 90.6M |
| January 06, 2026 | 9.11 | 9.19 | 0 | 9.2 | 9.03 | 47.76M |
| January 05, 2026 | 9.19 | 9.14 | 0 | 9.33 | 9.07 | 54.53M |
| December 31, 2025 | 9.32 | 9.2 | 0 | 9.5 | 8.9 | 84.3M |