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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	19.22	19.22	19.22	19.39	19.15	1.43M
October 17, 2025	19.75	19.06	19.06	19.77	19.02	2.64M
October 16, 2025	20.31	19.78	19.78	20.4	19.73	3.32M
October 15, 2025	19.3	19.73	19.73	19.88	19.17	2.51M
October 14, 2025	19.45	19.3	19.3	19.79	19.24	2.2M
October 13, 2025	19.01	19.4	19.4	19.5	18.71	2.65M
October 10, 2025	19.64	19.83	19.83	20.1	19.58	2.8M
October 09, 2025	19.84	19.71	19.71	19.88	19.61	2.17M
September 30, 2025	19.99	19.83	19.83	20.06	19.58	2.88M
September 29, 2025	19.91	19.95	19.95	20.16	19.6	2.41M
September 26, 2025	19.99	19.93	19.93	20.33	19.85	2.7M
September 25, 2025	20.02	20.03	20.03	20.17	19.88	2.55M
September 24, 2025	20.1	20.2	20.2	20.47	19.7	3.3M
September 23, 2025	19.68	20.17	20.17	20.39	19.19	5.71M
September 22, 2025	19.72	19.65	19.65	19.9	19.52	1.73M
September 19, 2025	19.87	19.72	19.72	19.94	19.63	2.07M
September 18, 2025	20.43	19.87	19.87	20.45	19.7	4.72M
September 17, 2025	20.41	20.43	20.43	20.59	20.32	3.18M
September 16, 2025	20.42	20.38	20.38	20.44	20.08	2.85M
September 15, 2025	20.54	20.4	20.4	20.59	20.32	3.41M
September 12, 2025	20.26	20.6	20.6	21.18	20.15	6.66M
September 11, 2025	20.07	20.19	20.19	20.28	19.92	2.85M
September 10, 2025	20.17	20.08	20.08	20.21	19.92	2.51M
September 09, 2025	20.51	20.2	20.2	20.55	20.15	4.01M
September 08, 2025	19.75	20.7	20.7	21.53	19.65	7.55M
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

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