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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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