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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	44.4	50.7	50.7	52.88	44.4	13.75M
November 12, 2025	48.4	48.79	48.79	49.98	47.85	9.21M
November 11, 2025	45.61	48.9	48.9	49.89	45.51	13.3M
November 10, 2025	46.8	46.05	46.05	47.34	45.31	10.74M
November 07, 2025	44.4	47.55	47.55	47.55	43.34	15.23M
November 06, 2025	43.2	44.59	44.59	45.18	42.94	10.81M
November 05, 2025	44.44	43.52	43.52	44.75	43.31	11.77M
November 04, 2025	41.72	44.01	44.01	44.8	41.72	14.39M
November 03, 2025	42.64	42.71	42.71	42.9	41.41	6.8M
October 31, 2025	42.24	42.58	42.58	43.87	42.23	12.46M
October 30, 2025	39.77	42.19	42.19	43.4	39.51	16.08M
October 29, 2025	40.68	39.45	39.45	40.7	39	8.27M
October 28, 2025	40.42	40.96	40.96	41.82	40.22	8.42M
October 27, 2025	40.71	40.83	40.83	41.27	39.24	6.13M
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

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