Fujian Nebula Electronics Co., Ltd. - 300648.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	59.08	61.15	61.15	62.33	58.54	7.7M
February 12, 2026	58	59.07	59.07	59.55	57.6	4.43M
February 11, 2026	59.89	57.6	57.6	59.99	57.57	4.5M
February 10, 2026	59.6	59.87	59.87	60.9	59.6	4.01M
February 09, 2026	60.51	59.56	59.56	62.2	59.21	6.77M
February 06, 2026	58.81	60.09	60.09	61.33	58.09	7.49M
February 05, 2026	57.56	59.85	59.85	60.98	57.56	10.05M
February 04, 2026	55.48	57.18	57.18	57.41	55	4.75M
February 03, 2026	53.99	55.49	55.49	55.69	53.38	3.98M
February 02, 2026	54.54	53.13	53.13	54.96	53.06	3.65M
January 30, 2026	54	55.01	55.01	55.88	52.13	6.05M
January 29, 2026	55.47	55.19	55.19	58.6	54.6	7.43M
January 28, 2026	56.1	55.01	55.01	56.63	54.85	3.89M
January 27, 2026	56.03	56.53	56.53	56.8	53.3	5.94M
January 26, 2026	58.55	56.33	56.33	59.17	55.75	6.02M
January 23, 2026	56.94	58.17	58.17	58.3	56.77	5.77M
January 22, 2026	58.05	56.57	56.57	59.45	56.42	5.53M
January 21, 2026	57.15	58.28	58.28	59.35	57	5.38M
January 20, 2026	58.36	57.5	57.5	59.33	56.38	6.54M
January 19, 2026	59.02	58.36	58.36	60.36	57.1	7.88M
January 16, 2026	59.59	57.42	57.42	59.9	57.2	6.35M
January 15, 2026	59.02	58.9	58.9	61.36	58.6	5.49M
January 14, 2026	60.65	60.15	60.15	62.3	58.58	9.28M
January 13, 2026	64.65	59.75	59.75	64.99	59.68	12.61M
January 12, 2026	58.29	62.23	62.23	64.95	58.19	19.85M
January 09, 2026	55.79	56.46	56.46	56.99	54.9	6.69M
January 08, 2026	55.29	55.88	55.88	57.38	54.55	8.57M
January 07, 2026	53	55.88	55.88	56.5	52.8	9.02M
January 06, 2026	53.43	53.05	53.05	53.91	52.51	5.76M
January 05, 2026	52.47	53.55	53.55	53.58	51.48	7.79M
December 31, 2025	52.05	51.58	51.58	52.7	50.78	7.59M
December 30, 2025	54.94	51.93	51.93	55.3	51.56	10.39M
December 29, 2025	55.97	55.25	55.25	56.89	54.94	8.6M
December 26, 2025	57.6	56.01	56.01	58.49	55.71	7.51M
December 25, 2025	59	57.58	57.58	59.08	56	7.64M
December 24, 2025	56.34	57.97	57.97	58.68	55.9	9.55M
December 23, 2025	55.16	56.32	56.32	57.3	54.52	11.54M
December 22, 2025	50.3	55.16	55.16	55.33	49.91	11.34M
December 19, 2025	53.34	50.6	50.6	53.9	49.23	15.26M
December 18, 2025	53.8	53.32	53.32	56.3	53.18	12.87M
December 17, 2025	51.4	53.99	53.99	54.2	51	8.59M
December 16, 2025	51.24	51.4	51.4	52.28	50.44	4.29M
December 15, 2025	51.31	51.5	51.5	53.05	51.06	6.57M
December 12, 2025	50.2	51.91	51.91	52.1	49.73	7.07M
December 11, 2025	50.53	50.27	50.27	51.2	50.27	4.8M
December 10, 2025	51.49	50.6	50.6	51.75	50.3	6.91M
December 09, 2025	48.5	51.49	51.49	51.55	48.48	9.63M
December 08, 2025	46.66	48.85	48.85	49.95	46.65	6.79M
December 05, 2025	45.88	46.93	46.93	47.68	45.04	4.35M
December 04, 2025	48.6	45.89	45.89	48.6	45.71	2.92M
December 03, 2025	48.73	46.85	46.85	49.11	46.48	4.43M
December 02, 2025	49.4	48.73	48.73	49.5	48.5	3.12M
December 01, 2025	49.25	49.44	49.44	49.9	47.7	8.14M
November 28, 2025	48.6	49.24	49.24	50.06	48.3	5.33M
November 27, 2025	49.17	48.58	48.58	50.16	48.44	6.34M
November 26, 2025	46.36	49.67	49.67	50.49	45.65	11.48M
November 25, 2025	44.82	46.36	46.36	46.89	44.22	6.26M
November 24, 2025	44.35	44.53	44.53	45.7	44.01	4.65M
November 21, 2025	46.12	43.75	43.75	47.1	43.68	6.6M
November 20, 2025	48.83	47.05	47.05	48.83	46.78	5.33M

Fujian Nebula Electronics Co., Ltd. (300648.SZ) SHZ