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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.45	19.05	19.05	19.6	18.91	3.33M
November 18, 2025	19.79	19.54	19.54	19.98	19.5	3.02M
November 17, 2025	19.65	19.91	19.91	20.37	19.42	4.9M
November 14, 2025	19.71	19.68	19.68	19.93	19.65	3.72M
November 13, 2025	19.8	19.9	19.9	19.96	19.56	4.81M
November 12, 2025	20.41	19.83	19.83	20.55	19.7	8.63M
November 11, 2025	19.56	20.46	20.46	21.85	19.56	14.05M
November 10, 2025	19.23	19.22	19.22	19.27	18.99	2.26M
November 07, 2025	19.11	19.23	19.23	19.68	19.1	2.71M
November 06, 2025	19.47	19.21	19.21	19.59	19.19	3.9M
November 05, 2025	18.6	19.34	19.34	19.4	18.59	5.34M
November 04, 2025	18.49	18.75	18.75	18.85	18.45	2.91M
November 03, 2025	18.38	18.53	18.53	18.59	18.37	1.83M
October 31, 2025	18.17	18.38	18.38	18.55	18.17	2.26M
October 30, 2025	18.55	18.15	18.15	18.57	18.1	3.3M
October 29, 2025	18.72	18.57	18.57	18.8	18.5	2.81M
October 28, 2025	18.87	18.65	18.65	18.88	18.56	2.87M
October 27, 2025	19.09	18.88	18.88	19.09	18.69	2.83M
October 24, 2025	19.28	19.16	19.16	19.28	19.12	1.3M
October 23, 2025	19.1	19.17	19.17	19.17	18.93	1.16M
October 22, 2025	19.24	19.14	19.14	19.27	19.06	1.46M
October 21, 2025	19.18	19.28	19.28	19.34	19.15	1.41M

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