Nanjing Panda Electronics Company Limited (SHA:600775)
China · Delayed Price · Currency is CNY 9.78
+0.23 (2.41%)
Jul 31, 2026, 3:00 PM CST
SHA:600775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,303,130 |
| 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% | 14,254,980 |
| Jul 22, 2026 | 8.48 | 8.59 | 8.38 | 8.39 | 8.39 | -1.87% | 10,062,660 |
| Jul 21, 2026 | 8.36 | 8.55 | 7.99 | 8.55 | 8.55 | 2.15% | 16,788,900 |
| Jul 20, 2026 | 8.46 | 8.61 | 8.29 | 8.37 | 8.37 | -1.06% | 12,186,356 |
| Jul 17, 2026 | 8.75 | 8.92 | 8.40 | 8.46 | 8.46 | -5.05% | 15,419,406 |
| Jul 16, 2026 | 8.76 | 9.13 | 8.68 | 8.91 | 8.91 | 0.68% | 15,281,981 |
| Jul 15, 2026 | 8.78 | 8.98 | 8.75 | 8.85 | 8.85 | 0.68% | 11,652,600 |
| Jul 14, 2026 | 8.80 | 8.85 | 8.52 | 8.79 | 8.79 | 0.34% | 12,923,700 |
| Jul 13, 2026 | 9.31 | 9.35 | 8.75 | 8.76 | 8.76 | -6.61% | 19,235,270 |
| Jul 10, 2026 | 9.06 | 9.60 | 8.97 | 9.38 | 9.38 | 3.42% | 24,051,315 |
| Jul 9, 2026 | 9.07 | 9.10 | 8.74 | 9.07 | 9.07 | - | 14,273,900 |
| Jul 8, 2026 | 9.03 | 9.17 | 8.99 | 9.07 | 9.07 | -0.11% | 11,448,690 |
| Jul 7, 2026 | 9.60 | 9.61 | 9.05 | 9.08 | 9.08 | -6.97% | 24,880,318 |
| Jul 6, 2026 | 9.65 | 10.10 | 9.34 | 9.76 | 9.76 | 1.04% | 27,191,901 |
| Jul 3, 2026 | 9.42 | 9.77 | 9.42 | 9.66 | 9.66 | 1.90% | 13,346,578 |
| Jul 2, 2026 | 9.66 | 9.82 | 9.46 | 9.48 | 9.48 | -2.17% | 15,699,031 |
| Jul 1, 2026 | 9.59 | 9.88 | 9.40 | 9.69 | 9.69 | 1.36% | 19,069,065 |
| Jun 30, 2026 | 9.35 | 9.60 | 9.22 | 9.56 | 9.56 | 1.81% | 12,964,633 |
| Jun 29, 2026 | 9.35 | 9.46 | 9.10 | 9.39 | 9.39 | 0.43% | 18,683,853 |
| Jun 26, 2026 | 9.85 | 9.86 | 9.34 | 9.35 | 9.35 | -6.69% | 28,774,662 |
| Jun 25, 2026 | 10.29 | 10.39 | 9.98 | 10.02 | 10.02 | -6.36% | 32,887,892 |
| Jun 24, 2026 | 10.69 | 11.13 | 10.47 | 10.70 | 10.70 | 3.98% | 36,931,950 |
| Jun 23, 2026 | 10.40 | 10.70 | 10.20 | 10.29 | 10.29 | -1.44% | 15,137,800 |
| Jun 22, 2026 | 10.46 | 10.62 | 10.13 | 10.44 | 10.44 | -1.42% | 19,847,766 |
| Jun 18, 2026 | 10.75 | 10.95 | 10.56 | 10.59 | 10.59 | -3.81% | 21,711,855 |
| Jun 17, 2026 | 10.63 | 11.10 | 10.50 | 11.02 | 11.01 | 4.16% | 31,206,700 |
| Jun 16, 2026 | 10.51 | 10.74 | 10.28 | 10.58 | 10.57 | 1.34% | 15,469,840 |
| Jun 15, 2026 | 10.30 | 10.49 | 10.22 | 10.44 | 10.43 | 2.45% | 14,520,100 |
| Jun 12, 2026 | 10.20 | 10.33 | 10.13 | 10.19 | 10.18 | 1.60% | 12,457,610 |
| Jun 11, 2026 | 10.16 | 10.27 | 9.94 | 10.03 | 10.02 | -2.43% | 12,550,360 |
| Jun 10, 2026 | 10.45 | 10.56 | 10.14 | 10.28 | 10.27 | -3.20% | 13,763,300 |
| Jun 9, 2026 | 10.43 | 10.70 | 10.40 | 10.62 | 10.61 | 2.31% | 11,074,659 |
| Jun 8, 2026 | 10.55 | 10.84 | 10.27 | 10.38 | 10.37 | -4.33% | 16,937,723 |
| Jun 5, 2026 | 10.66 | 11.03 | 10.55 | 10.85 | 10.84 | 1.78% | 17,237,180 |
| Jun 4, 2026 | 10.73 | 10.84 | 10.61 | 10.66 | 10.65 | -2.20% | 11,402,320 |
| Jun 3, 2026 | 10.78 | 11.09 | 10.76 | 10.90 | 10.89 | 1.02% | 15,389,980 |
| Jun 2, 2026 | 10.90 | 10.90 | 10.49 | 10.79 | 10.78 | -0.92% | 13,918,670 |
| Jun 1, 2026 | 10.78 | 11.03 | 10.68 | 10.89 | 10.88 | 1.02% | 11,974,230 |
| May 29, 2026 | 11.33 | 11.34 | 10.70 | 10.78 | 10.77 | -4.60% | 18,757,950 |
| May 28, 2026 | 11.06 | 11.35 | 10.99 | 11.30 | 11.29 | 1.53% | 16,090,040 |
| May 27, 2026 | 11.46 | 11.55 | 11.06 | 11.13 | 11.12 | -2.79% | 15,942,240 |
| May 26, 2026 | 11.68 | 11.68 | 11.27 | 11.45 | 11.44 | -2.55% | 17,532,870 |
| May 25, 2026 | 11.95 | 11.99 | 11.58 | 11.75 | 11.74 | -1.26% | 18,969,420 |
| May 22, 2026 | 12.10 | 12.15 | 11.70 | 11.90 | 11.89 | -1.00% | 19,502,760 |