Ningbo Jianan Electronics Co.,Ltd - 300880.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.4	19.19	19.19	19.45	19.15	1.9M
February 12, 2026	19.36	19.52	19.52	19.67	19.05	3.01M
February 11, 2026	19.31	19.2	19.2	19.37	19.16	1.48M
February 10, 2026	19.41	19.31	19.31	19.45	19.25	1.89M
February 09, 2026	19.47	19.34	19.34	19.47	19.18	1.44M
February 06, 2026	19.17	19.18	19.18	19.43	18.85	2.07M
February 05, 2026	19.44	19.08	19.08	19.44	19.02	1.97M
February 04, 2026	19.49	19.44	19.44	19.81	19.27	2.82M
February 03, 2026	19.28	19.51	19.51	19.51	19.07	2.87M
February 02, 2026	19.19	19.07	19.07	19.65	19.05	4.76M
January 30, 2026	18.73	19.01	19.01	19.09	18.5	2.83M
January 29, 2026	19.26	18.9	18.9	19.39	18.75	2.66M
January 28, 2026	19.5	19.22	19.22	19.68	19.15	2.69M
January 27, 2026	19.6	19.52	19.52	19.77	18.95	3.38M
January 26, 2026	20.1	19.66	19.66	20.14	19.51	3.97M
January 23, 2026	19.61	20	20	20.01	19.45	5.01M
January 22, 2026	19.85	19.54	19.54	19.88	19.42	4.27M
January 21, 2026	20.06	19.69	19.69	20.35	19.61	5.51M
January 20, 2026	20.03	20.35	20.35	20.66	19.72	8.35M
January 19, 2026	19.2	20.14	20.14	20.48	19.03	9.87M
January 16, 2026	20.06	19.53	19.53	21.48	19.53	15.01M
January 15, 2026	18.95	19.38	19.38	19.53	18.91	3.89M
January 14, 2026	19.46	19.1	19.1	19.85	18.81	5.82M
January 13, 2026	18.74	19.27	19.27	19.54	18.6	5.33M
January 12, 2026	18.48	18.82	18.82	18.86	18.44	2.87M
January 09, 2026	18.3	18.47	18.47	18.49	18.25	2.14M
January 08, 2026	18.1	18.3	18.3	18.34	18.05	1.67M
January 07, 2026	18.2	18.1	18.1	18.3	18.02	1.63M
January 06, 2026	17.93	18.2	18.2	18.2	17.93	1.82M
January 05, 2026	17.79	17.93	17.93	18.06	17.67	2.18M
December 31, 2025	17.65	17.58	17.58	17.82	17.46	1.12M
December 30, 2025	18	17.64	17.64	18	17.6	1.42M
December 29, 2025	17.77	17.9	17.9	17.98	17.72	1.12M
December 26, 2025	18	17.78	17.78	18.04	17.72	1.62M
December 25, 2025	17.88	18.01	18.01	18.02	17.81	1.51M
December 24, 2025	17.68	17.88	17.88	17.98	17.65	1.34M
December 23, 2025	17.79	17.68	17.68	17.82	17.65	855,696
December 22, 2025	17.8	17.83	17.83	17.96	17.8	781,900
December 19, 2025	17.73	17.8	17.8	17.89	17.65	1.05M
December 18, 2025	17.5	17.6	17.6	17.78	17.39	1.21M
December 17, 2025	17.51	17.59	17.59	17.64	17	1.63M
December 16, 2025	17.85	17.51	17.51	17.94	17.46	1.46M
December 15, 2025	17.96	17.89	17.89	18.09	17.78	1.1M
December 12, 2025	17.85	17.98	17.98	18.11	17.73	1.44M
December 11, 2025	18.23	17.85	17.85	18.29	17.82	1.83M
December 10, 2025	18.37	18.22	18.22	18.47	18.1	1.26M
December 09, 2025	18.58	18.4	18.4	18.63	18.39	1.22M
December 08, 2025	18.61	18.52	18.52	18.64	18.48	1.32M
December 05, 2025	18.25	18.53	18.53	18.53	18.11	1.18M
December 04, 2025	18.28	18.2	18.2	18.28	18.03	924,863
December 03, 2025	18.52	18.28	18.28	18.52	18.2	1.05M
December 02, 2025	18.5	18.42	18.42	18.66	18.32	1.3M
December 01, 2025	18.7	18.58	18.58	18.72	18.5	1.15M
November 28, 2025	18.52	18.55	18.55	18.59	18.33	1.2M
November 27, 2025	18.35	18.51	18.51	18.68	18.31	1.24M
November 26, 2025	18.38	18.41	18.41	18.78	18.32	1.99M
November 25, 2025	18.53	18.38	18.38	18.56	18.28	1.44M
November 24, 2025	18.08	18.26	18.26	18.38	18.03	1.77M
November 21, 2025	18.8	18	18	18.91	18	3.21M
November 20, 2025	19.23	18.86	18.86	19.23	18.82	1.76M

Ningbo Jianan Electronics Co.,Ltd (300880.SZ) SHZ