Nanjing Panda Electronics Company Limited - 600775.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.26	11.1	11.1	11.29	11.1	12.74M
September 25, 2025	11.36	11.28	11.28	11.48	11.27	15.56M
September 24, 2025	11.1	11.43	11.43	11.48	11.04	20.16M
September 23, 2025	11.43	11.21	11.21	11.51	10.97	27.22M
September 22, 2025	11.54	11.57	11.57	11.75	11.29	23.88M
September 19, 2025	11.63	11.54	11.54	11.8	11.47	17.56M
September 18, 2025	11.9	11.63	11.63	12.07	11.5	32.39M
September 17, 2025	12.04	11.97	11.97	12.12	11.93	20.77M
September 16, 2025	11.84	12.06	12.06	12.07	11.78	24.37M
September 15, 2025	11.95	11.86	11.86	11.98	11.72	23.83M
September 12, 2025	11.7	11.95	11.95	12.08	11.63	36.73M
September 11, 2025	11.45	11.71	11.71	11.72	11.36	25.35M
September 10, 2025	11.55	11.5	11.5	11.75	11.48	19.85M
September 09, 2025	11.78	11.45	11.45	11.88	11.41	28.61M
September 08, 2025	11.76	11.88	11.88	11.9	11.66	22.42M
September 05, 2025	11.57	11.79	11.79	11.8	11.36	25.8M
September 04, 2025	11.76	11.56	11.56	11.98	11.33	31.14M
September 03, 2025	12.62	11.76	11.76	12.66	11.59	45.63M
September 02, 2025	13.09	12.61	12.61	13.1	12.58	47.83M
September 01, 2025	12.6	13.25	13.25	13.26	12.5	71.63M
August 29, 2025	12.91	12.67	12.67	12.98	12.52	42.93M
August 28, 2025	12.32	12.65	12.65	12.73	12.16	51.22M
August 27, 2025	12.66	12.41	12.41	12.95	12.38	59.86M
August 26, 2025	12.81	12.58	12.58	12.81	12.56	40.08M
August 25, 2025	12.65	12.79	12.79	12.94	12.65	53.56M
August 22, 2025	12.58	12.65	12.65	12.71	12.54	35.69M
August 21, 2025	12.97	12.65	12.65	12.97	12.57	49.61M
August 20, 2025	13.15	12.91	12.91	13.15	12.69	84.53M
August 19, 2025	13.48	13.43	13.43	14.33	13.43	107.08M
August 18, 2025	13.88	13.8	13.8	14.46	13.56	140.49M
August 15, 2025	14	14.06	14.06	14.65	13.55	175.78M
August 14, 2025	12.07	13.41	13.41	13.41	11.78	132.32M
August 13, 2025	11.95	12.19	12.19	12.28	11.88	83.8M
August 12, 2025	11.49	12.1	12.1	12.6	11.37	98.71M
August 11, 2025	11.18	11.59	11.59	11.91	11.18	73.81M
August 08, 2025	12.2	11.55	11.55	13.07	11.55	137.82M
August 07, 2025	11.22	11.9	11.9	11.91	11.2	69.85M
August 06, 2025	11.3	11.28	11.28	11.39	11.15	53.7M
August 05, 2025	11	11.41	11.41	11.51	10.9	76.44M
August 04, 2025	10.71	11.06	11.06	11.17	10.56	52.09M
August 01, 2025	10.82	10.92	10.92	11.28	10.73	68.35M
July 31, 2025	10.7	10.8	10.8	10.83	10.46	45.51M
July 30, 2025	10.57	10.66	10.66	10.68	10.49	27.77M
July 29, 2025	10.55	10.61	10.61	10.62	10.38	24.48M
July 28, 2025	10.57	10.61	10.61	10.64	10.52	18.15M
July 25, 2025	10.56	10.57	10.57	10.67	10.53	19.38M
July 24, 2025	10.6	10.66	10.66	10.75	10.57	27.42M
July 23, 2025	10.6	10.51	10.51	10.66	10.46	21.84M
July 22, 2025	10.64	10.58	10.58	10.74	10.55	28.72M
July 21, 2025	10.45	10.62	10.62	10.69	10.43	29.3M
July 18, 2025	10.55	10.47	10.47	10.63	10.4	20.13M
July 17, 2025	10.33	10.44	10.44	10.45	10.29	15.01M
July 16, 2025	10.28	10.36	10.36	10.43	10.23	15.79M
July 15, 2025	10.42	10.29	10.29	10.48	10.11	22.27M
July 14, 2025	10.56	10.42	10.42	10.57	10.35	23.42M
July 11, 2025	10.56	10.65	10.65	10.68	10.43	26.02M
July 10, 2025	10.54	10.6	10.6	10.63	10.46	21.23M
July 09, 2025	10.8	10.6	10.6	10.81	10.57	30M
July 08, 2025	10.67	10.81	10.81	10.82	10.64	33.69M
July 07, 2025	10.65	10.81	10.81	11.05	10.46	46.32M

Nanjing Panda Electronics Company Limited (600775.SS) SHH