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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.46	30.24	30.24	30.99	30.2	15.51M
February 12, 2026	29.34	30.66	30.66	31.19	29.22	28.41M
February 11, 2026	29.74	29.35	29.35	30.19	29.15	15.21M
February 10, 2026	29.28	29.85	29.85	30.8	29.12	25.79M
February 09, 2026	28.4	29.28	29.28	29.43	28.4	21.82M
February 06, 2026	28.01	28.1	28.1	28.98	27.72	20.38M
February 05, 2026	28.5	28.15	28.15	28.79	27.65	21.7M
February 04, 2026	28.88	28.86	28.86	29.03	28.22	23.08M
February 03, 2026	29.41	29.15	29.15	29.41	28.31	34.24M
February 02, 2026	30.62	28.95	28.95	31.13	28.89	32.17M
January 30, 2026	30.48	30.68	30.68	30.99	29.18	26.43M
January 29, 2026	32	30.69	30.69	32.31	30.61	32.73M
January 28, 2026	30.56	32.03	32.03	32.45	30.51	50.25M
January 27, 2026	30.15	30.41	30.41	30.73	28.93	24.27M
January 26, 2026	31.28	30.28	30.28	31.59	30.18	32.32M
January 23, 2026	31	31.4	31.4	31.8	30.8	30.42M
January 22, 2026	31.5	31.02	31.02	31.81	30.42	28.33M
January 21, 2026	30.51	31.39	31.39	32.1	30.51	28.29M
January 20, 2026	32	30.72	30.72	32.08	30.42	33.87M
January 19, 2026	31.9	32.15	32.15	32.84	31.65	40.31M
January 16, 2026	31.15	31.45	31.45	31.8	30.63	42.44M
January 15, 2026	29.51	29.99	29.99	30.12	29.39	19.37M
January 14, 2026	29.99	29.68	29.68	30.64	29.33	30.37M
January 13, 2026	31.83	29.84	29.84	31.96	29.73	42.15M
January 12, 2026	29.89	31.81	31.81	32.38	28.58	55.4M
January 09, 2026	28.74	30.04	30.04	30.58	28.66	32.47M
January 08, 2026	30.45	30.18	30.18	31.35	29.98	30.86M
January 07, 2026	29.3	30.38	30.38	30.58	29.15	37.35M
January 06, 2026	29.61	29.25	29.25	29.72	28.94	24.18M
January 05, 2026	29.98	29.63	29.63	30.02	29.16	20.68M
December 31, 2025	30.3	29.7	29.7	30.45	29.62	15.99M
December 30, 2025	30.48	30.28	30.28	31.18	30.01	17.8M
December 29, 2025	30	30.72	30.72	31.65	29.94	30.57M
December 26, 2025	30.9	29.93	29.93	31.87	29.61	25.48M
December 25, 2025	30.81	30.42	30.42	31.04	30.16	36.71M
December 24, 2025	29.09	31.21	31.21	31.3	29.06	56.25M
December 23, 2025	27.84	29.25	29.25	29.58	27.84	48.38M
December 22, 2025	26.88	27.93	27.93	28	26.81	35.31M
December 19, 2025	26.77	26.88	26.88	26.98	26.51	13.13M
December 18, 2025	27.42	26.44	26.44	27.6	26.42	23.62M
December 17, 2025	26.28	27.82	27.82	28.1	26.16	25.31M
December 16, 2025	26.9	26.33	26.33	27.42	25.95	14.8M
December 15, 2025	26.86	27.07	27.07	27.14	26.54	12.93M
December 12, 2025	26.7	27.15	27.15	27.35	26.23	15.32M
December 11, 2025	27.42	26.73	26.73	27.54	26.73	11.69M
December 10, 2025	27.88	27.45	27.45	27.88	27.06	14.33M
December 09, 2025	27.72	27.96	27.96	28.58	27.6	25.13M
December 08, 2025	26.81	27.69	27.69	27.94	26.79	22.98M
December 05, 2025	26.68	26.8	26.8	26.85	26	11.13M
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

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