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

50.79

+0.02(+0.04%)

Updated at April 03 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
April 03, 2026	51.01	50.79	50.79	51.5	50.1	1.43M
April 02, 2026	52.33	50.77	50.77	53.11	50.39	2.33M
April 01, 2026	53.09	52.82	52.82	53.88	52.5	1.81M
March 31, 2026	53	52	52	53.87	51.9	2.16M
March 30, 2026	52.05	52.79	52.79	52.83	51.23	1.93M
March 27, 2026	51	52.57	52.57	52.77	50.78	2.18M
March 26, 2026	52.52	51.7	51.7	53.32	51.6	2.09M
March 25, 2026	51.75	52.61	52.61	53.2	51.7	2.63M
March 24, 2026	51.8	51.67	51.67	51.9	49.76	2.85M
March 23, 2026	53	50.2	50.2	53.68	50	4.16M
March 20, 2026	54.62	54.01	54.01	56.27	54.01	2.77M
March 19, 2026	55.5	54.45	54.45	55.53	54.16	2.6M
March 18, 2026	55.5	55.99	55.99	56.02	54.9	1.93M
March 17, 2026	58	55.54	55.54	58.16	55.3	2.92M
March 16, 2026	57.98	56.88	56.88	58.5	55.4	3.94M
March 13, 2026	59.7	57.81	57.81	60.24	57.51	4.72M
March 12, 2026	61.96	59.78	59.78	62.69	59.4	5.01M
March 11, 2026	63.98	62.66	62.66	64.08	62.45	3.71M
March 10, 2026	62.31	63.05	63.05	64.17	62.31	2.1M
March 09, 2026	62.6	63.05	63.05	63.23	61.5	4.42M
March 06, 2026	62.31	63.52	63.52	64.57	61.1	4.97M
March 05, 2026	60.16	63.18	63.18	63.2	59.25	8.87M
March 04, 2026	61.6	58.6	58.6	61.6	57.88	3.23M
March 03, 2026	62.15	59.41	59.41	62.33	59.36	5.49M
March 02, 2026	62.01	62.34	62.34	64.28	61.58	6.09M
February 27, 2026	61.6	62.68	62.68	63.22	61.2	3.94M
February 26, 2026	63.5	61.51	61.51	65	61.43	5.13M
February 25, 2026	62	62.6	62.6	62.85	61.05	4.06M
February 24, 2026	61.15	61.85	61.85	62.6	60.26	4.83M
February 13, 2026	59.08	61.15	0	62.33	58.54	7.7M
February 12, 2026	58	59.07	0	59.55	57.6	4.43M
February 11, 2026	59.89	57.6	0	59.99	57.57	4.5M
February 10, 2026	59.6	59.87	0	60.9	59.6	4.01M
February 09, 2026	60.51	59.56	0	62.2	59.21	6.77M
February 06, 2026	58.81	60.09	0	61.33	58.09	7.49M
February 05, 2026	57.56	59.85	0	60.98	57.56	10.05M
February 04, 2026	55.48	57.18	0	57.41	55	4.75M
February 03, 2026	53.99	55.49	0	55.69	53.38	3.98M
February 02, 2026	54.54	53.13	0	54.96	53.06	3.65M
January 30, 2026	54	55.01	0	55.88	52.13	6.05M
January 29, 2026	55.47	55.19	0	58.6	54.6	7.43M
January 28, 2026	56.1	55.01	0	56.63	54.85	3.89M
January 27, 2026	56.03	56.53	0	56.8	53.3	5.94M
January 26, 2026	58.55	56.33	0	59.17	55.75	6.02M
January 23, 2026	56.94	58.17	0	58.3	56.77	5.77M
January 22, 2026	58.05	56.57	0	59.45	56.42	5.53M
January 21, 2026	57.15	58.28	0	59.35	57	5.38M
January 20, 2026	58.36	57.5	0	59.33	56.38	6.54M
January 19, 2026	59.02	58.36	0	60.36	57.1	7.88M
January 16, 2026	59.59	57.42	0	59.9	57.2	6.35M
January 15, 2026	59.02	58.9	0	61.36	58.6	5.49M
January 14, 2026	60.65	60.15	0	62.3	58.58	9.28M
January 13, 2026	64.65	59.75	0	64.99	59.68	12.61M
January 12, 2026	58.29	62.23	0	64.95	58.19	19.85M
January 09, 2026	55.79	56.46	0	56.99	54.9	6.69M
January 08, 2026	55.29	55.88	0	57.38	54.55	8.57M
January 07, 2026	53	55.88	0	56.5	52.8	9.02M
January 06, 2026	53.43	53.05	0	53.91	52.51	5.76M
January 05, 2026	52.47	53.55	0	53.58	51.48	7.79M
December 31, 2025	52.05	51.58	0	52.7	50.78	7.59M