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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.66	26.68	26.68	26.78	26.26	8.43M
December 03, 2025	26.57	26.51	26.51	27.1	26.34	11.14M
December 02, 2025	27.14	26.61	26.61	27.15	26.5	12.56M
December 01, 2025	27.15	27.1	27.1	27.26	26.88	11.73M
November 28, 2025	26.66	27.2	27.2	27.35	26.47	15.61M
November 27, 2025	26.98	26.7	26.7	27.77	26.65	20M
November 26, 2025	26.64	26.89	26.89	27.35	26.38	18.69M
November 25, 2025	26.01	26.84	26.84	27.55	26.01	30.48M
November 24, 2025	26.23	25.89	25.89	26.46	25.49	21.52M
November 21, 2025	26.63	26.1	26.1	26.99	26	40.35M
November 20, 2025	28.41	27.9	27.9	29.28	27.51	62.96M
November 19, 2025	26.98	26.62	26.62	27.28	26.6	9.29M
November 18, 2025	27.06	27.1	27.1	27.67	26.91	16.12M
November 17, 2025	27.09	27.04	27.04	27.28	26.66	11.21M
November 14, 2025	27.09	26.66	26.66	27.18	26.5	12.43M
November 13, 2025	27.19	27.36	27.36	27.6	27	14.95M
November 12, 2025	27.62	27.2	27.2	27.77	26.88	18.21M
November 11, 2025	28.55	27.77	27.77	28.76	27.68	15.2M
November 10, 2025	28.77	28.49	28.49	29.48	28	17.91M
November 07, 2025	28.81	28.78	28.78	29.25	28.41	18.86M
November 06, 2025	28.4	29.24	29.24	29.38	28.3	24.96M
November 05, 2025	27.2	28.5	28.5	28.77	27.1	25.56M
November 04, 2025	28.72	28.13	28.13	28.92	27.84	20.01M
November 03, 2025	28.59	28.92	28.92	29.33	28.02	22.65M
October 31, 2025	29.32	28.59	28.59	29.66	28.46	31.4M
October 30, 2025	31.31	29.61	29.61	31.42	29.4	43.92M
October 29, 2025	30.4	31.36	31.36	31.83	30.4	38.97M
October 28, 2025	30.88	30.42	30.42	31.49	30.18	36.12M
October 27, 2025	30.5	30.9	30.9	31.2	30.3	39.61M
October 24, 2025	29.22	30.17	30.17	30.28	28.8	35.87M
October 23, 2025	29.8	29.12	29.12	29.8	28.85	18.83M
October 22, 2025	29.92	29.9	29.9	30.35	29.5	19.77M
October 21, 2025	29.22	30	30	30.18	28.98	21.89M
October 20, 2025	28.98	29.11	29.11	29.78	28.75	19.38M
October 17, 2025	30.8	28.64	28.64	30.8	28.45	32.76M
October 16, 2025	31.01	30.97	30.97	31.77	30.5	28.65M
October 15, 2025	28.95	30.77	30.77	30.87	28.42	38.32M
October 14, 2025	30.06	28.8	28.8	30.65	28.66	27.62M
October 13, 2025	28.5	29.84	29.84	29.93	28.5	27.37M
October 10, 2025	31.77	30.84	30.84	32.15	30.57	28.99M
October 09, 2025	30.22	31.76	31.76	32.87	29.83	55.72M
September 30, 2025	30.91	30.22	30.22	31.44	30.03	30.8M
September 29, 2025	30.47	30.84	30.84	31.07	30.33	26.9M
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

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