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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	35.57	36.59	36.59	37.13	35.57	4.66M
July 23, 2025	36.12	35.71	35.71	36.33	35.38	3.66M
July 22, 2025	36.04	36.2	36.2	36.88	35.72	4.21M
July 21, 2025	35.61	36.05	36.05	36.25	34.85	4.38M
July 18, 2025	36.39	35.6	35.6	36.67	35.21	5.36M
July 17, 2025	35.91	36.42	36.42	36.6	35.45	3.95M
July 16, 2025	36.72	35.95	35.95	36.9	35.66	4.44M
July 15, 2025	37.04	36.71	36.71	37.66	36.46	6.35M
July 14, 2025	34.4	37.43	37.43	37.97	34.2	11.44M
July 11, 2025	34.77	34.4	34.4	35.12	34.28	4.44M
July 10, 2025	33.94	34.85	34.85	35.19	33.45	6.65M
July 09, 2025	34.07	34.34	34.34	36.07	33.88	10.48M
July 08, 2025	33.5	33.5	33.5	33.87	33.11	4.57M
July 07, 2025	32.77	33.16	33.16	33.22	32.54	3.19M
July 04, 2025	34	32.75	32.75	34	32.58	4.39M
July 03, 2025	33.88	33.62	33.62	33.89	33.08	4.13M
July 02, 2025	33.71	33.91	33.91	34.49	33.37	4.66M
July 01, 2025	34.58	33.89	33.89	34.88	33.28	5.52M
June 30, 2025	34.72	34.56	34.56	35	34.21	3.62M
June 27, 2025	34.86	34.67	34.67	35.5	33.99	6.07M
June 26, 2025	35.8	34.69	34.69	36.78	34.64	6.76M
June 25, 2025	36.59	35.97	35.97	37.34	35.53	8M
June 24, 2025	36.32	36.64	36.64	37.11	36	6.15M
June 23, 2025	34.76	36.23	36.23	36.32	34.28	5.81M
June 20, 2025	36.28	35.4	35.4	38.17	35.27	9.42M
June 19, 2025	37	36.28	36.28	39.12	36.05	7.87M
June 18, 2025	37.42	37.31	37.31	37.8	36.2	6.6M
June 17, 2025	37.1	37.66	37.66	38.42	37	7.13M
June 16, 2025	35.87	37.4	37.4	38.37	35.87	9.94M
June 13, 2025	35.64	35.6	35.6	37.5	35.12	11.4M
June 12, 2025	36.04	35.28	35.28	36.49	35	6.17M
June 11, 2025	36.11	36.04	36.04	36.72	35	8.36M
June 10, 2025	37.68	36.14	36.14	38.45	35.28	10.34M
June 09, 2025	37.9	37.68	37.68	38.9	37	10.08M
June 06, 2025	37.07	38.17	38.17	40.39	36.72	14.96M
June 05, 2025	36.49	37.14	37.14	37.66	35.72	12.46M
June 04, 2025	32.43	36.99	36.99	37.69	32.4	18.26M
June 03, 2025	31.21	32.07	32.07	32.09	30.63	6.44M
May 30, 2025	31.05	30.89	30.89	31.32	30.55	3.92M
May 29, 2025	31.61	31.02	31.02	32.15	30.5	5.98M
May 28, 2025	34.1	31.68	31.68	34.1	31.5	7.46M
May 27, 2025	33.54	33.71	33.71	33.87	33.01	5.59M
May 26, 2025	33.35	33.27	33.27	34.13	32.97	5.21M

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