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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	39.12	39.7	39.7	39.76	38.72	3.67M
October 23, 2025	39.3	38.93	38.93	39.32	37.91	4.24M
October 22, 2025	39.93	39.32	39.32	40.24	39.1	3.76M
October 21, 2025	39.01	40.09	40.09	40.44	38.98	4.8M
October 20, 2025	39.88	39	39	40.8	38	8.87M
October 17, 2025	42.33	40.02	40.02	42.62	39.95	4.79M
October 16, 2025	42.6	42.61	42.61	44.16	42.4	5.32M
October 15, 2025	41.68	42.39	42.39	42.45	41.26	2.79M
October 14, 2025	43.53	41.68	41.68	44	41.65	3.9M
October 13, 2025	40.73	43.09	43.09	43.15	40.53	4.35M
October 10, 2025	44.68	43.56	43.56	45.86	43.4	5.07M
October 09, 2025	44.92	44.83	44.83	46.28	44.5	5.29M
September 30, 2025	44.88	44.7	44.7	45.24	44.22	3.7M
September 29, 2025	44.8	44.45	44.45	45.55	43.88	4.79M
September 26, 2025	44.44	44.02	44.02	45.3	44.02	4.22M
September 25, 2025	44.61	44.9	44.9	46.59	44.37	5.28M
September 24, 2025	44.75	44.61	44.61	45.06	43.9	4.14M
September 23, 2025	46.77	44.88	44.88	47.3	43.43	7.24M
September 22, 2025	46.5	46.69	46.69	47.5	46	4.9M
September 19, 2025	48.3	46.77	46.77	48.3	46.54	5.17M
September 18, 2025	49.88	48.02	48.02	50.05	47.38	8.63M
September 17, 2025	49.46	49.95	49.95	51.82	49.1	9.01M
September 16, 2025	48.77	49.45	49.45	50.65	48.6	7.07M
September 15, 2025	48.45	48.99	48.99	50.29	48	9.43M
September 12, 2025	48.3	48.44	48.44	48.8	46.8	5.18M
September 11, 2025	47.3	48.3	48.3	48.7	46.58	7.83M
September 10, 2025	48.4	47.79	47.79	48.97	47.28	5.69M
September 09, 2025	50	47.8	47.8	50.39	47.6	8.18M
September 08, 2025	49.52	50.2	50.2	51.92	48	14.71M
September 05, 2025	45.91	48.08	48.08	48.6	45.82	9.26M
September 04, 2025	45.87	45.36	45.36	47.89	44.75	7.64M
September 03, 2025	46.59	45.73	45.73	47.75	45.6	5.68M
September 02, 2025	50.43	46.64	46.64	50.79	46.54	10.5M
September 01, 2025	51.51	50.42	50.42	52.45	50.2	7.59M
August 29, 2025	49.8	51.92	51.92	52.72	48.88	10.89M
August 28, 2025	50.35	49.13	49.13	50.89	48.1	9.35M
August 27, 2025	52.65	50.3	50.3	53.45	50.01	8.02M
August 26, 2025	55.59	52.6	52.6	55.59	52.08	7.58M
August 25, 2025	56.19	54.72	54.72	56.77	54.24	6.89M
August 22, 2025	55.57	55.61	55.61	56.28	54.36	6.36M
August 21, 2025	55.71	55.29	55.29	56.98	54.9	9.15M
August 20, 2025	60.02	56.5	56.5	60.5	55	14.25M
August 19, 2025	58.41	60.53	60.53	62.8	57.3	9.67M
August 18, 2025	57.77	58.99	58.99	59.8	56.52	6.43M
August 15, 2025	57.53	57.77	57.77	58.75	56.36	7.8M
August 14, 2025	56.92	58.06	58.06	59.98	56.43	9.05M
August 13, 2025	54.35	56.91	56.91	58	54	11.09M
August 12, 2025	57	55.03	55.03	58.86	54.8	10.51M
August 11, 2025	57	56.4	56.4	58.46	55	9.41M
August 08, 2025	54.3	55.92	55.92	56.98	53.57	10.28M
August 07, 2025	53.99	54.82	54.82	56.49	52.88	10.12M
August 06, 2025	50.9	54.9	54.9	55.06	49.63	11.74M
August 05, 2025	49.5	50.93	50.93	51.03	47.8	10.76M
August 04, 2025	43.4	49.9	49.9	50.17	42.85	15.08M
August 01, 2025	43.15	43.43	43.43	45.3	42.39	9.2M
July 31, 2025	41.5	43.1	43.1	44.9	41.5	8.79M
July 30, 2025	43.66	42.07	42.07	43.66	41.51	6.66M
July 29, 2025	42.57	43.11	43.11	43.92	41.75	8.37M
July 28, 2025	41.88	42.6	42.6	42.88	40.7	9.56M
July 25, 2025	36.56	41.6	41.6	42.7	36.4	14.08M

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