Nantong Jianghai Capacitor Co. Ltd. - 002484.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.3	30.4	30.4	32.5	30.4	34.84M
September 25, 2025	32.65	32.25	32.25	32.75	31.57	25.05M
September 24, 2025	32	32.65	32.65	32.65	31.36	30.83M
September 23, 2025	34.35	32.59	32.59	34.49	31.58	44.1M
September 22, 2025	31.5	32.53	32.53	32.62	31.31	31.25M
September 19, 2025	32.85	31.62	31.62	33	31.39	37.92M
September 18, 2025	33.53	32.65	32.65	34.39	32	53.44M
September 17, 2025	33.81	33.98	33.98	35.13	33.52	39.98M
September 16, 2025	33.14	33.23	33.23	33.8	32.86	30.53M
September 15, 2025	34.35	33.24	33.24	34.35	32.81	45.69M
September 12, 2025	33.53	34.75	34.75	35.18	33.29	58.94M
September 11, 2025	32.01	33.5	33.5	33.7	32.01	60.79M
September 10, 2025	31.93	31.97	31.97	32.35	30.93	53.36M
September 09, 2025	30.55	31.62	31.62	32.35	30.42	53.01M
September 08, 2025	32.48	30.88	30.88	32.98	30.3	50.99M
September 05, 2025	31.58	32.47	32.47	32.75	30.81	55.77M
September 04, 2025	34.78	31.1	31.1	34.97	30.67	80M
September 03, 2025	34.19	34.08	34.08	34.6	32.06	84.58M
September 02, 2025	36.8	32.98	32.98	37.9	32.98	130.04M
September 01, 2025	35.36	36.64	36.64	36.64	35.36	55.37M
August 29, 2025	31.5	33.31	33.31	33.31	30.71	136.85M
August 28, 2025	27.92	30.28	30.28	30.48	27.91	83.56M
August 27, 2025	27.52	27.94	27.94	28.95	27.39	57.5M
August 26, 2025	27.92	27.39	27.39	28	27.12	37.92M
August 25, 2025	27.65	28.2	28.2	28.84	27.6	45.98M
August 22, 2025	27.23	27.62	27.62	27.8	27.1	37.27M
August 21, 2025	28.3	27.58	27.58	28.5	27.2	39.63M
August 20, 2025	29	28.4	28.4	29	27.58	57.62M
August 19, 2025	30.23	29.91	29.91	30.51	29.05	59.01M
August 18, 2025	29.5	30.54	30.54	31.26	28.9	72.43M
August 15, 2025	27.41	28.8	28.8	29.25	27.2	66.48M
August 14, 2025	28	27.44	27.44	28.16	27.03	52.51M
August 13, 2025	26.25	28	28	28.62	26.22	85.76M
August 12, 2025	26.74	26.02	26.02	26.87	25.81	41.5M
August 11, 2025	27	26.69	26.69	27.19	26.3	45.28M
August 08, 2025	26	26.66	26.66	26.7	25.55	49.63M
August 07, 2025	26.7	25.88	25.88	27.09	25.6	50.85M
August 06, 2025	26.39	27.03	27.03	27.75	26.01	66.79M
August 05, 2025	26.46	26.39	26.39	27.4	26.16	98.36M
August 04, 2025	25.5	26.18	26.18	26.18	25	64.84M
August 01, 2025	23.5	23.8	23.8	24.18	23.4	27.09M
July 31, 2025	23.4	23.88	23.88	24.6	23.09	53.21M
July 30, 2025	22.82	23.25	23.25	23.25	22.6	34.45M
July 29, 2025	21.87	22.91	22.91	22.93	21.78	41.28M
July 28, 2025	21.64	21.93	21.93	22.11	21.54	22.52M
July 25, 2025	22.01	21.64	21.64	22.01	21.52	23.2M
July 24, 2025	22.2	22.04	22.04	22.23	21.81	23.42M
July 23, 2025	22.16	22.07	22.07	22.3	21.93	19.08M
July 22, 2025	22.56	22.32	22.32	22.85	22.13	28.71M
July 21, 2025	22.85	22.77	22.77	23.25	22.33	38.59M
July 18, 2025	22.3	22.78	22.78	23.49	22.21	57.75M
July 17, 2025	21.76	22.3	22.3	22.59	21.57	49.82M
July 16, 2025	21.75	21.34	21.34	21.88	21.3	24.36M
July 15, 2025	21.4	21.71	21.71	22	21.28	28.96M
July 14, 2025	21.05	21.42	21.42	22.2	21.02	29.01M
July 11, 2025	21.3	21.07	21.07	21.44	20.94	25.35M
July 10, 2025	21.85	21.44	21.44	22.08	21.23	24.14M
July 09, 2025	22.02	21.57	21.57	22.09	21.5	32.65M
July 08, 2025	21.11	21.93	21.93	22.16	20.7	49.74M
July 07, 2025	21.56	21.22	21.22	22.29	21.2	47.83M

Nantong Jianghai Capacitor Co. Ltd. (002484.SZ) SHZ