Nanjing Panda Electronics Company Limited (SHA:600775)
China · Delayed Price · Currency is CNY 9.26
-0.03 (-0.32%)
Sep 30, 2026, 3:00 PM CST
SHA:600775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.36 | 9.37 | 9.21 | 9.26 | 9.26 | -0.32% | 7,216,500 |
| Sep 29, 2026 | 9.28 | 9.37 | 9.12 | 9.29 | 9.29 | 0.22% | 11,082,200 |
| Sep 28, 2026 | 9.71 | 10.08 | 9.24 | 9.27 | 9.27 | -2.52% | 17,254,400 |
| Sep 24, 2026 | 9.60 | 9.80 | 9.50 | 9.51 | 9.51 | -1.04% | 8,143,400 |
| Sep 23, 2026 | 9.93 | 9.93 | 9.60 | 9.61 | 9.61 | -3.22% | 10,667,400 |
| Sep 22, 2026 | 9.97 | 10.00 | 9.86 | 9.93 | 9.93 | -0.20% | 10,302,180 |
| Sep 21, 2026 | 9.81 | 9.99 | 9.81 | 9.95 | 9.95 | 2.26% | 14,453,900 |
| Sep 18, 2026 | 9.57 | 9.86 | 9.55 | 9.73 | 9.73 | 2.42% | 11,375,900 |
| Sep 17, 2026 | 9.64 | 9.74 | 9.45 | 9.50 | 9.50 | -2.16% | 8,674,395 |
| Sep 16, 2026 | 9.58 | 9.75 | 9.55 | 9.71 | 9.71 | 1.04% | 7,276,383 |
| Sep 15, 2026 | 9.79 | 9.88 | 9.59 | 9.61 | 9.61 | -1.44% | 9,841,216 |
| Sep 14, 2026 | 9.79 | 9.88 | 9.67 | 9.75 | 9.75 | -0.41% | 9,188,200 |
| Sep 11, 2026 | 9.62 | 9.90 | 9.60 | 9.79 | 9.79 | 0.62% | 11,731,195 |
| Sep 10, 2026 | 9.88 | 9.91 | 9.69 | 9.73 | 9.73 | -1.92% | 8,719,100 |
| Sep 9, 2026 | 9.92 | 10.00 | 9.86 | 9.92 | 9.92 | -0.50% | 9,793,262 |
| Sep 8, 2026 | 9.89 | 10.02 | 9.84 | 9.97 | 9.97 | 0.91% | 9,277,496 |
| Sep 7, 2026 | 9.86 | 9.92 | 9.78 | 9.88 | 9.88 | - | 9,656,312 |
| Sep 4, 2026 | 9.90 | 10.15 | 9.85 | 9.88 | 9.88 | 0.10% | 16,978,086 |
| Sep 3, 2026 | 9.94 | 10.07 | 9.84 | 9.87 | 9.87 | -0.40% | 10,994,600 |
| Sep 2, 2026 | 9.94 | 9.97 | 9.77 | 9.91 | 9.91 | -0.90% | 13,304,329 |
| Sep 1, 2026 | 9.71 | 10.05 | 9.67 | 10.00 | 10.00 | 2.77% | 20,194,800 |
| Aug 31, 2026 | 9.62 | 9.74 | 9.60 | 9.73 | 9.73 | 0.72% | 9,111,692 |
| Aug 28, 2026 | 9.59 | 9.73 | 9.57 | 9.66 | 9.66 | 0.21% | 9,698,401 |
| Aug 27, 2026 | 9.41 | 9.65 | 9.41 | 9.64 | 9.64 | 1.15% | 10,459,447 |
| Aug 26, 2026 | 9.42 | 9.68 | 9.37 | 9.53 | 9.53 | 0.95% | 13,002,109 |
| Aug 25, 2026 | 9.20 | 9.48 | 9.12 | 9.44 | 9.44 | 2.50% | 10,723,035 |
| Aug 24, 2026 | 9.41 | 9.49 | 9.10 | 9.21 | 9.21 | -1.92% | 10,305,400 |
| Aug 21, 2026 | 9.37 | 9.42 | 9.22 | 9.39 | 9.39 | -0.74% | 8,198,773 |
| Aug 20, 2026 | 9.35 | 9.55 | 9.31 | 9.46 | 9.46 | 2.60% | 13,864,799 |
| Aug 19, 2026 | 9.72 | 9.74 | 9.21 | 9.22 | 9.22 | -6.30% | 17,919,401 |
| Aug 18, 2026 | 9.97 | 9.97 | 9.74 | 9.84 | 9.84 | -1.60% | 14,131,700 |
| Aug 17, 2026 | 10.00 | 10.03 | 9.76 | 10.00 | 10.00 | -0.10% | 13,600,488 |
| Aug 14, 2026 | 10.04 | 10.18 | 9.84 | 10.01 | 10.01 | -0.50% | 21,678,044 |
| Aug 13, 2026 | 10.18 | 10.34 | 10.05 | 10.06 | 10.06 | -1.85% | 27,613,979 |
| Aug 12, 2026 | 10.00 | 10.34 | 9.93 | 10.25 | 10.25 | 2.50% | 37,238,913 |
| Aug 11, 2026 | 9.98 | 10.13 | 9.92 | 10.00 | 10.00 | -1.19% | 15,448,154 |
| Aug 10, 2026 | 9.88 | 10.17 | 9.71 | 10.12 | 10.12 | 1.81% | 25,111,914 |
| Aug 7, 2026 | 9.96 | 10.03 | 9.72 | 9.94 | 9.94 | -0.20% | 23,036,064 |
| Aug 6, 2026 | 10.00 | 10.05 | 9.79 | 9.96 | 9.96 | -1.09% | 23,418,526 |
| Aug 5, 2026 | 9.80 | 10.11 | 9.75 | 10.07 | 10.07 | 1.00% | 36,767,450 |
| Aug 4, 2026 | 9.76 | 10.18 | 9.76 | 9.97 | 9.97 | 2.26% | 39,692,998 |
| Aug 3, 2026 | 9.63 | 9.80 | 9.49 | 9.75 | 9.75 | -0.31% | 24,335,259 |
| Jul 31, 2026 | 9.40 | 9.88 | 9.40 | 9.78 | 9.78 | 2.41% | 43,599,528 |
| Jul 30, 2026 | 9.43 | 9.85 | 9.43 | 9.55 | 9.55 | -0.83% | 46,533,339 |
| Jul 29, 2026 | 9.90 | 9.98 | 9.46 | 9.63 | 9.63 | -6.96% | 69,338,641 |
| Jul 28, 2026 | 9.80 | 10.35 | 9.70 | 10.35 | 10.35 | 9.99% | 56,707,574 |
| Jul 27, 2026 | 8.31 | 9.41 | 8.30 | 9.41 | 9.41 | 10.06% | 37,303,133 |
| Jul 24, 2026 | 8.88 | 9.19 | 8.53 | 8.55 | 8.55 | -1.84% | 29,430,200 |
| Jul 23, 2026 | 8.42 | 8.72 | 8.39 | 8.71 | 8.71 | 3.81% | 14,254,986 |
| Jul 22, 2026 | 8.48 | 8.59 | 8.38 | 8.39 | 8.39 | -1.87% | 10,062,669 |