Nanjing Quanxin Cable Technology Co., Ltd. (300447.SZ) SHZ

19.96

-1.08(-5.13%)

Updated at March 13 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	21.07	19.96	19.96	21.2	19.91	17.54M
March 12, 2026	21.83	21.04	21.04	21.99	20.9	17.13M
March 11, 2026	22.12	21.78	21.78	22.65	21.69	21.76M
March 10, 2026	21.12	21.61	21.61	22.47	20.74	16.22M
March 09, 2026	20.69	20.74	20.74	21.08	20.08	16.2M
March 06, 2026	21.12	21.36	21.36	21.79	20.9	16.1M
March 05, 2026	21.3	21.42	21.42	21.55	20.8	19.6M
March 04, 2026	21	20.46	20.46	21	19.4	12.74M
March 03, 2026	21.96	19.86	19.86	22.2	19.79	29.55M
March 02, 2026	21.27	22.49	22.49	22.49	21.09	35.47M
February 27, 2026	21	21.18	21.18	21.41	20.81	17.34M
February 26, 2026	20.5	21.35	21.35	21.56	20.12	26.66M
February 25, 2026	20.5	20.65	20.65	20.85	20.16	19.08M
February 24, 2026	20.48	20.52	20.52	20.83	20.17	14.47M
February 13, 2026	20.26	20.27	0	21.05	20.23	15.55M
February 12, 2026	20.35	20.22	0	20.69	19.88	12.49M
February 11, 2026	21	20.39	0	21.11	20.3	13.3M
February 10, 2026	21.23	20.82	0	21.28	20.54	16.14M
February 09, 2026	21.37	21.48	0	21.71	21.04	18.71M
February 06, 2026	21.47	20.95	0	21.88	20.86	21.71M
February 05, 2026	21.14	21.58	0	22.09	20.79	26.18M
February 04, 2026	20.23	21.54	0	23.3	20.17	45.83M
February 03, 2026	19.33	20.19	0	20.35	19.01	22.89M
February 02, 2026	19.08	18.98	0	19.82	18.82	16.8M
January 30, 2026	19.08	19.08	0	19.53	18.46	16.82M
January 29, 2026	19.01	19.17	0	19.84	18.63	17.32M
January 28, 2026	20.19	19.29	0	20.99	19.09	24.74M
January 27, 2026	20.2	20.05	0	20.43	19.3	19.78M
January 26, 2026	21.1	20.41	0	21.85	20.26	29.14M
January 23, 2026	19.54	21.84	0	22.28	19.35	46.1M
January 22, 2026	19.1	19.54	0	20.13	18.92	21.14M
January 21, 2026	19.04	19.11	0	19.44	18.8	16.14M
January 20, 2026	20.78	19.3	0	21	19.04	29.7M
January 19, 2026	19.73	20.78	0	21.17	19.7	31.91M
January 16, 2026	20.5	19.82	0	22.31	19.81	41.5M
January 15, 2026	21	20.3	0	21.23	19.86	31.19M
January 14, 2026	22.43	21.59	0	23.93	21.44	46.7M
January 13, 2026	23.25	22.87	0	24.33	20.8	56.11M
January 12, 2026	20.75	23.24	0	24.1	20	53.65M
January 09, 2026	18.97	20.16	0	20.67	18.88	49.93M
January 08, 2026	17.78	19.08	0	19.44	17.65	33.74M
January 07, 2026	17.9	17.96	0	18.11	17.37	16.04M
January 06, 2026	17.77	18	0	18.07	17.54	17.02M
January 05, 2026	18.3	17.9	0	18.36	17.72	19.49M
December 31, 2025	17.61	18.08	0	18.38	17.61	26.19M
December 30, 2025	17.69	17.65	0	18.26	17.4	17.96M
December 29, 2025	18	17.86	0	18.09	17.55	14.82M
December 26, 2025	18.09	17.96	0	18.41	17.78	22.79M
December 25, 2025	17.05	18.19	0	18.86	17.04	32.01M
December 24, 2025	16.44	17.19	0	17.23	16.32	19.23M
December 23, 2025	17.2	16.61	0	17.63	16.5	20.01M
December 22, 2025	17.72	17.26	0	17.8	17.17	19.07M
December 19, 2025	17.08	17.55	0	18	17.08	22.69M
December 18, 2025	16.88	17.22	0	17.64	16.75	23.8M
December 17, 2025	17.03	17.1	0	17.75	16.29	27.93M
December 16, 2025	17.45	17.07	0	17.86	16.51	29.23M
December 15, 2025	17.49	17.32	0	17.97	17.16	28.66M
December 12, 2025	17.66	17.17	0	18.25	17	37.47M
December 11, 2025	17.26	17.9	0	18.25	16.9	40.37M
December 10, 2025	16.9	17.26	0	17.86	16.89	25.42M