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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.2	19.74	19.74	19.75	19.2	2.24M
September 04, 2025	19.55	19.38	19.38	19.69	19.11	2.63M
September 03, 2025	19.92	19.36	19.36	19.96	19.35	2.62M
September 02, 2025	20.23	19.85	19.85	20.32	19.61	4.17M
September 01, 2025	20.17	20.23	20.23	20.34	20.05	3.21M
August 29, 2025	20.53	20.17	20.17	20.69	20.1	5.77M
August 28, 2025	20.95	20.79	20.79	21.28	20.07	7.63M
August 27, 2025	20.87	21.06	21.06	21.9	20.72	12.37M
August 26, 2025	20.66	20.78	20.78	21.09	20.63	5.32M
August 25, 2025	20.79	20.76	20.76	20.85	20.53	4.55M
August 22, 2025	20.75	20.7	20.7	20.75	20.56	3.73M
August 21, 2025	20.71	20.72	20.72	20.87	20.59	4.13M
August 20, 2025	20.43	20.71	20.71	20.71	20.35	3.74M
August 19, 2025	20.38	20.5	20.5	20.55	20.31	3.51M
August 18, 2025	20.33	20.35	20.35	20.56	20.23	3.9M
August 15, 2025	19.98	20.25	20.25	20.3	19.91	2.22M
August 14, 2025	20.4	19.99	19.99	20.4	19.96	3.71M
August 13, 2025	20.48	20.36	20.36	20.56	20.27	2.99M
August 12, 2025	20.6	20.5	20.5	20.65	20.39	2.13M
August 11, 2025	20.5	20.6	20.6	20.68	20.43	2.62M
August 08, 2025	20.53	20.48	20.48	20.64	20.45	1.97M
August 07, 2025	20.7	20.64	20.64	20.7	20.38	3.72M
August 06, 2025	20.38	20.57	20.57	20.7	20.33	3.36M
August 05, 2025	20.27	20.39	20.39	20.4	20.21	1.62M
August 04, 2025	19.95	20.23	20.23	20.25	19.8	1.74M
August 01, 2025	19.94	20.09	20.09	20.2	19.94	1.76M
July 31, 2025	20.37	20.03	20.03	20.39	19.98	2.2M
July 30, 2025	20.5	20.29	20.29	20.5	20.13	2.4M
July 29, 2025	20.65	20.44	20.44	20.69	20.3	2.79M
July 28, 2025	20.74	20.71	20.71	20.78	20.6	2.09M
July 25, 2025	20.75	20.71	20.71	20.75	20.58	2.19M
July 24, 2025	20.68	20.73	20.73	20.78	20.58	2.72M
July 23, 2025	21.16	20.71	20.71	21.16	20.59	3.62M
July 22, 2025	21.1	21.12	21.12	21.2	20.86	3.28M
July 21, 2025	20.78	21.07	21.07	21.15	20.73	3.78M
July 18, 2025	20.72	20.63	20.63	20.78	20.46	2.33M
July 17, 2025	20.6	20.74	20.74	20.75	20.44	2.43M
July 16, 2025	20.69	20.53	20.53	20.79	20.4	2.5M
July 15, 2025	20.91	20.62	20.62	21.03	20.44	3.23M
July 14, 2025	20.9	21.01	21.01	21.18	20.8	3.44M
July 11, 2025	20.79	20.95	20.95	20.99	20.69	3.27M
July 10, 2025	21.16	20.95	20.95	21.3	20.8	4.01M
July 09, 2025	21.3	21.19	21.19	21.88	21.13	4.31M
July 08, 2025	21.46	21.3	21.3	21.55	21.19	4.85M
July 07, 2025	20.93	21.55	21.55	21.6	20.8	6.42M
July 04, 2025	20.9	20.72	20.72	20.97	20.67	2.02M
July 03, 2025	20.96	20.84	20.84	20.99	20.76	1.78M
July 02, 2025	21.01	20.91	20.91	21.15	20.76	2.15M
July 01, 2025	21.13	21.01	21.01	21.2	20.79	3.71M
June 30, 2025	20.46	21.18	21.18	21.45	20.36	6.84M
June 27, 2025	20.2	20.43	20.43	20.75	20.13	3.19M
June 26, 2025	20.3	20.16	20.16	20.39	20.1	2.35M
June 25, 2025	20.18	20.26	20.26	20.3	20.03	2.4M
June 24, 2025	19.7	20.17	20.17	20.18	19.7	1.99M
June 23, 2025	19.62	19.76	19.76	19.78	19.4	1.31M
June 20, 2025	20	19.61	19.61	20.18	19.61	1.29M
June 19, 2025	20.4	19.91	19.91	20.4	19.86	1.99M
June 18, 2025	20.47	20.39	20.39	20.59	20.32	1.58M
June 17, 2025	20.56	20.6	20.6	20.61	20.32	2.52M
June 16, 2025	20.44	20.61	20.61	20.63	20.24	2.8M

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