Nanjing Red Sun Co.,Ltd. (SHE:000525)
China · Delayed Price · Currency is CNY 6.65
+0.02 (0.30%)
Sep 16, 2025, 2:45 PM CST
Nanjing Red Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.67 | 6.71 | 6.61 | 6.66 | 6.66 | 0.45% | 15,815,155 |
| Sep 15, 2025 | 6.59 | 6.85 | 6.58 | 6.63 | 6.63 | 1.07% | 21,422,307 |
| Sep 12, 2025 | 6.59 | 6.60 | 6.55 | 6.56 | 6.56 | -0.76% | 17,190,605 |
| Sep 11, 2025 | 6.62 | 6.62 | 6.55 | 6.61 | 6.61 | -0.15% | 22,729,561 |
| Sep 10, 2025 | 6.70 | 6.73 | 6.58 | 6.62 | 6.62 | -2.22% | 27,327,737 |
| Sep 9, 2025 | 6.90 | 6.99 | 6.75 | 6.77 | 6.77 | -2.17% | 28,755,918 |
| Sep 8, 2025 | 6.55 | 6.95 | 6.55 | 6.92 | 6.92 | 4.85% | 41,285,480 |
| Sep 5, 2025 | 6.55 | 6.60 | 6.46 | 6.60 | 6.60 | 1.23% | 12,342,687 |
| Sep 4, 2025 | 6.60 | 6.64 | 6.49 | 6.52 | 6.52 | -1.51% | 19,496,111 |
| Sep 3, 2025 | 6.79 | 6.80 | 6.60 | 6.62 | 6.62 | -2.79% | 24,400,031 |
| Sep 2, 2025 | 6.80 | 7.00 | 6.65 | 6.81 | 6.81 | - | 32,355,637 |
| Sep 1, 2025 | 6.78 | 6.96 | 6.72 | 6.81 | 6.81 | 1.19% | 31,044,420 |
| Aug 29, 2025 | 6.72 | 6.88 | 6.69 | 6.73 | 6.73 | -0.88% | 24,109,318 |
| Aug 28, 2025 | 6.85 | 6.88 | 6.59 | 6.79 | 6.79 | -1.31% | 40,181,448 |
| Aug 27, 2025 | 7.04 | 7.10 | 6.87 | 6.88 | 6.88 | -2.69% | 40,316,577 |
| Aug 26, 2025 | 6.98 | 7.12 | 6.92 | 7.07 | 7.07 | 1.29% | 45,266,742 |
| Aug 25, 2025 | 7.02 | 7.02 | 6.95 | 6.98 | 6.98 | -0.57% | 26,746,423 |
| Aug 22, 2025 | 7.10 | 7.10 | 6.96 | 7.02 | 7.02 | -1.40% | 31,788,758 |
| Aug 21, 2025 | 6.95 | 7.18 | 6.87 | 7.12 | 7.12 | 2.45% | 53,989,965 |
| Aug 20, 2025 | 6.90 | 7.02 | 6.86 | 6.95 | 6.95 | 0.29% | 23,019,160 |
| Aug 19, 2025 | 6.95 | 7.07 | 6.91 | 6.93 | 6.93 | - | 27,925,705 |
| Aug 18, 2025 | 6.93 | 6.97 | 6.89 | 6.93 | 6.93 | -0.86% | 35,687,472 |
| Aug 15, 2025 | 7.05 | 7.05 | 6.94 | 6.99 | 6.99 | -0.71% | 30,056,151 |
| Aug 14, 2025 | 6.86 | 7.07 | 6.83 | 7.04 | 7.04 | 2.77% | 49,467,038 |
| Aug 13, 2025 | 6.85 | 6.87 | 6.81 | 6.85 | 6.85 | - | 17,373,291 |
| Aug 12, 2025 | 6.91 | 6.91 | 6.81 | 6.85 | 6.85 | -1.01% | 21,006,531 |
| Aug 11, 2025 | 6.87 | 6.93 | 6.82 | 6.92 | 6.92 | 0.58% | 22,199,345 |
| Aug 8, 2025 | 6.91 | 6.91 | 6.85 | 6.88 | 6.88 | -0.29% | 16,887,717 |
| Aug 7, 2025 | 7.00 | 7.00 | 6.88 | 6.90 | 6.90 | -1.57% | 25,793,360 |
| Aug 6, 2025 | 7.01 | 7.03 | 6.93 | 7.01 | 7.01 | -0.43% | 27,046,206 |
| Aug 5, 2025 | 7.03 | 7.06 | 6.99 | 7.04 | 7.04 | 0.14% | 21,873,353 |
| Aug 4, 2025 | 7.14 | 7.14 | 6.98 | 7.03 | 7.03 | -1.68% | 26,924,921 |
| Aug 1, 2025 | 7.24 | 7.29 | 7.10 | 7.15 | 7.15 | -0.83% | 33,759,155 |
| Jul 31, 2025 | 7.45 | 7.59 | 7.17 | 7.21 | 7.21 | 0.70% | 49,081,778 |
| Jul 30, 2025 | 7.26 | 7.37 | 7.11 | 7.16 | 7.16 | -2.19% | 36,246,519 |
| Jul 29, 2025 | 7.21 | 7.35 | 7.17 | 7.32 | 7.32 | -0.68% | 50,512,823 |
| Jul 28, 2025 | 7.50 | 7.77 | 7.34 | 7.37 | 7.37 | -0.94% | 89,396,339 |
| Jul 25, 2025 | 6.93 | 7.61 | 6.90 | 7.44 | 7.44 | 5.08% | 103,509,144 |
| Jul 24, 2025 | 6.99 | 7.23 | 6.82 | 7.08 | 7.08 | 7.44% | 85,325,114 |
| Jul 23, 2025 | 6.58 | 6.78 | 6.48 | 6.59 | 6.59 | 0.46% | 49,125,434 |
| Jul 22, 2025 | 6.60 | 6.62 | 6.50 | 6.56 | 6.56 | -1.06% | 30,924,049 |
| Jul 21, 2025 | 6.66 | 6.66 | 6.60 | 6.63 | 6.63 | -0.75% | 25,818,138 |
| Jul 18, 2025 | 6.67 | 6.78 | 6.64 | 6.68 | 6.68 | 0.60% | 27,075,500 |
| Jul 17, 2025 | 6.51 | 6.70 | 6.49 | 6.64 | 6.64 | 2.00% | 35,403,735 |
| Jul 16, 2025 | 6.46 | 6.54 | 6.40 | 6.51 | 6.51 | 1.24% | 32,319,662 |
| Jul 15, 2025 | 6.55 | 6.70 | 6.39 | 6.43 | 6.43 | -9.44% | 82,973,531 |
| Jul 14, 2025 | 7.12 | 7.18 | 7.09 | 7.10 | 7.10 | -0.70% | 21,105,061 |
| Jul 11, 2025 | 7.17 | 7.19 | 7.08 | 7.15 | 7.15 | -0.56% | 27,725,267 |
| Jul 10, 2025 | 7.33 | 7.35 | 7.18 | 7.19 | 7.19 | -2.57% | 41,270,706 |
| Jul 9, 2025 | 7.25 | 7.50 | 7.12 | 7.38 | 7.38 | 1.51% | 75,892,745 |