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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.25	14.43	14.43	14.67	14.23	27.04M
February 12, 2026	14.32	14.35	14.35	14.5	14.19	21.43M
February 11, 2026	14.33	14.33	14.33	14.6	14.31	21.82M
February 10, 2026	14.6	14.43	14.43	14.67	14.3	27.52M
February 09, 2026	14.48	14.65	14.65	14.8	14.46	43.07M
February 06, 2026	14	14.29	14.29	14.45	13.92	36.4M
February 05, 2026	14.3	14.36	14.36	14.68	14.17	33.5M
February 04, 2026	14.31	14.46	14.46	14.51	14.17	35.75M
February 03, 2026	14.09	14.36	14.36	14.39	14.04	37.77M
February 02, 2026	13.83	14	14	14.3	13.7	32.47M
January 30, 2026	14.1	13.88	13.88	14.29	13.7	33.97M
January 29, 2026	14.15	14.23	14.23	14.75	13.94	46.06M
January 28, 2026	14.72	14.3	14.3	14.75	14.19	42.05M
January 27, 2026	14.4	14.8	14.8	14.81	14.05	45.89M
January 26, 2026	15.17	14.58	14.58	15.25	14.35	67.32M
January 23, 2026	15.01	15.17	15.17	15.67	14.75	107.79M
January 22, 2026	14.33	14.62	14.62	14.7	14.24	54.13M
January 21, 2026	14.27	14.32	14.32	14.48	14.01	35.96M
January 20, 2026	14.93	14.4	14.4	15.05	14.21	53.4M
January 19, 2026	15.08	14.92	14.92	15.25	14.85	51.8M
January 16, 2026	15.93	14.99	14.99	16.11	14.85	92.44M
January 15, 2026	17	15.94	15.94	17	15.8	121.89M
January 14, 2026	16.77	17.55	17.55	18.49	16.72	141.35M
January 13, 2026	19.8	17.59	17.59	19.8	17.59	162.74M
January 12, 2026	18.16	19.54	19.54	20.04	18.16	227.81M
January 09, 2026	17.72	18.22	18.22	19.44	17	266.24M
January 08, 2026	17	17.89	17.89	17.89	16.32	219.29M
January 07, 2026	16.26	16.26	16.26	16.26	16.26	9.04M
January 06, 2026	14.78	14.78	14.78	14.78	14.78	6.21M
January 05, 2026	13.44	13.44	13.44	13.44	13.44	15.55M
December 31, 2025	12.2	12.22	12.22	12.34	12	35.31M
December 30, 2025	12.49	12.2	12.2	12.5	12.14	56.69M
December 29, 2025	12.39	12.54	12.54	12.87	12.15	84.07M
December 26, 2025	12.08	12.31	12.31	12.69	12.02	86.25M
December 25, 2025	11.92	12.09	12.09	12.24	11.8	94.7M
December 24, 2025	10.87	12.05	12.05	12.05	10.85	85.88M
December 23, 2025	11.1	10.95	10.95	11.1	10.82	18.17M
December 22, 2025	11.09	11.11	11.11	11.17	11.05	15.67M
December 19, 2025	11	11.09	11.09	11.29	10.91	22.73M
December 18, 2025	10.7	10.95	10.95	11.12	10.7	26.14M
December 17, 2025	10.75	10.9	10.9	11.06	10.58	32.11M
December 16, 2025	11.08	10.8	10.8	11.1	10.78	19.75M
December 15, 2025	11.1	11.1	11.1	11.27	10.91	23.18M
December 12, 2025	11.34	11.2	11.2	11.57	11.17	29.59M
December 11, 2025	11.76	11.23	11.23	11.76	11.22	36.7M
December 10, 2025	11.64	11.72	11.72	11.89	11.45	41.15M
December 09, 2025	11.65	11.69	11.69	11.84	11.62	36.32M
December 08, 2025	11.94	11.74	11.74	12.12	11.69	89.86M
December 05, 2025	11.45	12.18	12.18	12.55	11.45	123.76M
December 04, 2025	11.03	11.41	11.41	11.56	10.91	20.99M
December 03, 2025	11.28	11.11	11.11	11.29	11.05	11.23M
December 02, 2025	11.15	11.25	11.25	11.28	11.07	13.31M
December 01, 2025	11.06	11.14	11.14	11.15	11.03	9.87M
November 28, 2025	10.88	11.03	11.03	11.03	10.86	8.02M
November 27, 2025	10.92	10.92	10.92	11.01	10.87	8.39M
November 26, 2025	11.02	10.98	10.98	11.05	10.92	9.83M
November 25, 2025	10.95	10.99	10.99	11.1	10.9	10.46M
November 24, 2025	10.75	10.93	10.93	10.99	10.7	10.74M
November 21, 2025	11.04	10.7	10.7	11.12	10.66	17.8M
November 20, 2025	11.27	11.12	11.12	11.29	11.09	8.96M

Nanjing Panda Electronics Company Limited (600775.SS) SHH