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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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