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

20.15

-0.75(-3.59%)

Updated at April 03 03:12PM

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	20.94	20.15	20.15	21.01	19.94	8.21M
April 02, 2026	22.1	20.9	20.9	22.47	20.6	10.45M
April 01, 2026	21.98	22.1	22.1	22.28	21.6	9.26M
March 31, 2026	21.83	21.43	21.43	22.85	21.4	9.17M
March 30, 2026	22.62	21.98	21.98	22.62	21.44	10.24M
March 27, 2026	22.61	23.22	23.22	23.48	21.85	9.37M
March 26, 2026	24.38	23.04	23.04	24.38	22.89	14.75M
March 25, 2026	24.02	24.73	24.73	25.95	24.02	20.34M
March 24, 2026	24.55	25.48	25.48	25.5	22.81	21.45M
March 23, 2026	24	24.19	24.19	25.66	23.6	20.52M
March 20, 2026	24.02	24.73	24.73	25.38	23.27	22.06M
March 19, 2026	22.99	24.2	24.2	24.3	22.84	15.47M
March 18, 2026	22.81	23.45	23.45	23.48	22.81	10.37M
March 17, 2026	23.95	22.7	22.7	23.98	22.68	11.98M
March 16, 2026	23.18	24.17	24.17	24.24	22.95	14.63M
March 13, 2026	24.8	23.38	23.38	24.83	23.11	17.89M
March 12, 2026	25.5	24.8	24.8	25.5	24.44	19.63M
March 11, 2026	26.66	25.99	25.99	26.73	25.73	21.28M
March 10, 2026	23.45	26.02	26.02	26.99	23.45	19.74M
March 09, 2026	23.99	27.77	27.77	28.88	23.99	40.43M
March 06, 2026	23.45	25.25	25.25	25.8	22.6	38.32M
March 05, 2026	27.5	24.41	24.41	27.85	23.81	46.55M
March 04, 2026	20.18	20.2	20.2	20.29	19.15	4.38M
March 03, 2026	19.74	19.35	19.35	20.35	19.29	4.26M
March 02, 2026	19.78	19.73	19.73	20.26	19.58	3.34M
February 27, 2026	20.18	20.09	20.09	20.22	19.98	2.95M
February 26, 2026	20.01	20.23	20.23	20.23	19.8	4.24M
February 25, 2026	19.77	20.01	20.01	20.4	19.61	6.05M
February 24, 2026	19.32	19.68	19.68	19.75	19.32	3.1M
February 13, 2026	19.4	19.19	0	19.45	19.15	1.9M
February 12, 2026	19.36	19.52	0	19.67	19.05	3.01M
February 11, 2026	19.31	19.2	0	19.37	19.16	1.48M
February 10, 2026	19.41	19.31	0	19.45	19.25	1.89M
February 09, 2026	19.47	19.34	0	19.47	19.18	1.44M
February 06, 2026	19.17	19.18	0	19.43	18.85	2.07M
February 05, 2026	19.44	19.08	0	19.44	19.02	1.97M
February 04, 2026	19.49	19.44	0	19.81	19.27	2.82M
February 03, 2026	19.28	19.51	0	19.51	19.07	2.87M
February 02, 2026	19.19	19.07	0	19.65	19.05	4.76M
January 30, 2026	18.73	19.01	0	19.09	18.5	2.83M
January 29, 2026	19.26	18.9	0	19.39	18.75	2.66M
January 28, 2026	19.5	19.22	0	19.68	19.15	2.69M
January 27, 2026	19.6	19.52	0	19.77	18.95	3.38M
January 26, 2026	20.1	19.66	0	20.14	19.51	3.97M
January 23, 2026	19.61	20	0	20.01	19.45	5.01M
January 22, 2026	19.85	19.54	0	19.88	19.42	4.27M
January 21, 2026	20.06	19.69	0	20.35	19.61	5.51M
January 20, 2026	20.03	20.35	0	20.66	19.72	8.35M
January 19, 2026	19.2	20.14	0	20.48	19.03	9.87M
January 16, 2026	20.06	19.53	0	21.48	19.53	15.01M
January 15, 2026	18.95	19.38	0	19.53	18.91	3.89M
January 14, 2026	19.46	19.1	0	19.85	18.81	5.82M
January 13, 2026	18.74	19.27	0	19.54	18.6	5.33M
January 12, 2026	18.48	18.82	0	18.86	18.44	2.87M
January 09, 2026	18.3	18.47	0	18.49	18.25	2.14M
January 08, 2026	18.1	18.3	0	18.34	18.05	1.67M
January 07, 2026	18.2	18.1	0	18.3	18.02	1.63M
January 06, 2026	17.93	18.2	0	18.2	17.93	1.82M
January 05, 2026	17.79	17.93	0	18.06	17.67	2.18M
December 31, 2025	17.65	17.58	0	17.82	17.46	1.12M