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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.08	12.11	12.11	12.2	11.96	23.3M
November 06, 2025	12.34	12.18	12.18	12.4	12.14	27.83M
November 05, 2025	12.4	12.39	12.39	12.55	12.25	37.58M
November 04, 2025	12	12.55	12.55	12.74	11.85	66.53M
November 03, 2025	12.17	12.08	12.08	12.18	11.86	25.66M
October 31, 2025	12.2	12.15	12.15	12.33	12.01	30M
October 30, 2025	12	12.15	12.15	12.26	11.84	43.1M
October 29, 2025	11.98	12.05	12.05	12.15	11.84	29.22M
October 28, 2025	11.95	12.01	12.01	12.08	11.81	25.83M
October 27, 2025	11.95	11.96	11.96	12.1	11.86	35.51M
October 24, 2025	11.53	11.82	11.82	11.95	11.49	29.6M
October 23, 2025	11.69	11.53	11.53	11.72	11.28	25.83M
October 22, 2025	11.83	11.75	11.75	12.03	11.65	25.21M
October 21, 2025	11.98	11.89	11.89	11.98	11.82	31.54M
October 20, 2025	11.57	12.01	12.01	12.01	11.53	46.76M
October 17, 2025	11.8	11.4	11.4	11.89	11.38	37.84M
October 16, 2025	11.4	12	12	12.2	11.29	56.69M
October 15, 2025	11.3	11.45	11.45	11.55	11.17	15.96M
October 14, 2025	11.37	11.26	11.26	11.49	11.22	15.17M
October 13, 2025	11.05	11.34	11.34	11.37	10.9	16.49M
October 10, 2025	11.52	11.44	11.44	11.62	11.41	16.28M
October 09, 2025	11.45	11.51	11.51	11.65	11.28	19.41M
September 30, 2025	11.32	11.28	11.28	11.42	11.22	14.17M
September 29, 2025	11.1	11.26	11.26	11.35	10.95	14.59M
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

Nanjing Panda Electronics Company Limited (600775.SS) SHH