Nanjing Panda Electronics Company Limited (SHA:600775)
China · Delayed Price · Currency is CNY 9.41
+0.20 (2.17%)
Aug 25, 2026, 1:24 PM CST
SHA:600775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,864,790 |
| Aug 19, 2026 | 9.72 | 9.74 | 9.21 | 9.22 | 9.22 | -6.30% | 17,919,400 |
| 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% | 21,678,040 |
| Aug 13, 2026 | 10.18 | 10.34 | 10.05 | 10.06 | 10.06 | -1.85% | 27,613,970 |
| Aug 12, 2026 | 10.00 | 10.34 | 9.93 | 10.25 | 10.25 | 2.50% | 37,238,910 |
| Aug 11, 2026 | 9.98 | 10.13 | 9.92 | 10.00 | 10.00 | -1.19% | 15,448,150 |
| 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% | 23,036,060 |
| Aug 6, 2026 | 10.00 | 10.05 | 9.79 | 9.96 | 9.96 | -1.09% | 23,418,520 |
| 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% | 37,303,130 |
| 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 |