Nanjing Red Sun Co.,Ltd. (SHE:000525)
China · Delayed Price · Currency is CNY 6.24
-0.02 (-0.32%)
At close: Mar 20, 2026
Nanjing Red Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.26 | 6.44 | 6.16 | 6.24 | 6.24 | -0.32% | 41,985,050 |
| Mar 19, 2026 | 6.43 | 6.64 | 6.22 | 6.26 | 6.26 | -3.54% | 53,850,026 |
| Mar 18, 2026 | 6.68 | 6.69 | 6.39 | 6.49 | 6.49 | -2.99% | 52,440,290 |
| Mar 17, 2026 | 6.84 | 7.16 | 6.66 | 6.69 | 6.69 | -2.76% | 51,147,570 |
| Mar 16, 2026 | 7.03 | 7.28 | 6.84 | 6.88 | 6.88 | -2.27% | 60,122,330 |
| Mar 13, 2026 | 7.11 | 7.50 | 7.01 | 7.04 | 7.04 | -1.95% | 85,648,910 |
| Mar 12, 2026 | 7.08 | 7.23 | 6.92 | 7.18 | 7.18 | 1.13% | 74,967,040 |
| Mar 11, 2026 | 7.00 | 7.20 | 6.98 | 7.10 | 7.10 | 0.42% | 66,902,910 |
| Mar 10, 2026 | 6.86 | 7.07 | 6.80 | 7.07 | 7.07 | 2.02% | 63,131,462 |
| Mar 9, 2026 | 7.09 | 7.29 | 6.90 | 6.93 | 6.93 | -3.21% | 82,821,520 |
| Mar 6, 2026 | 6.88 | 7.18 | 6.66 | 7.16 | 7.16 | 4.07% | 135,535,500 |
| Mar 5, 2026 | 7.32 | 7.32 | 6.81 | 6.88 | 6.88 | 0.73% | 162,368,700 |
| Mar 4, 2026 | 6.06 | 6.83 | 6.03 | 6.83 | 6.83 | 9.98% | 90,981,040 |
| Mar 3, 2026 | 6.66 | 6.68 | 6.18 | 6.21 | 6.21 | -6.05% | 62,859,990 |
| Mar 2, 2026 | 6.72 | 6.74 | 6.44 | 6.61 | 6.61 | -3.50% | 65,565,670 |
| Feb 27, 2026 | 6.76 | 7.00 | 6.56 | 6.85 | 6.85 | 1.93% | 75,576,480 |
| Feb 26, 2026 | 6.49 | 6.89 | 6.45 | 6.72 | 6.72 | 4.19% | 86,428,190 |
| Feb 25, 2026 | 6.35 | 6.63 | 6.35 | 6.45 | 6.45 | 2.22% | 58,855,910 |
| Feb 24, 2026 | 6.18 | 6.35 | 6.15 | 6.31 | 6.31 | 3.95% | 50,588,195 |
| Feb 13, 2026 | 6.23 | 6.30 | 6.07 | 6.07 | 6.07 | -2.72% | 49,383,500 |
| Feb 12, 2026 | 6.50 | 6.53 | 6.12 | 6.24 | 6.24 | -7.69% | 116,386,772 |
| Feb 11, 2026 | 6.53 | 7.05 | 6.44 | 6.76 | 6.76 | 5.46% | 154,796,300 |
| Feb 10, 2026 | 7.20 | 7.35 | 6.37 | 6.41 | 6.41 | -4.61% | 152,726,100 |
| Feb 9, 2026 | 6.50 | 6.72 | 6.24 | 6.72 | 6.72 | 9.98% | 127,103,100 |
| Feb 6, 2026 | 6.25 | 6.27 | 5.89 | 6.11 | 6.11 | 0.99% | 59,214,007 |
| Feb 5, 2026 | 5.90 | 6.14 | 5.89 | 6.05 | 6.05 | 2.72% | 47,094,530 |
| Feb 4, 2026 | 5.69 | 6.10 | 5.67 | 5.89 | 5.89 | 4.43% | 39,319,480 |
| Feb 3, 2026 | 5.64 | 5.66 | 5.57 | 5.64 | 5.64 | 0.89% | 11,680,330 |
| Feb 2, 2026 | 5.75 | 5.78 | 5.59 | 5.59 | 5.59 | -3.45% | 19,083,324 |
| Jan 30, 2026 | 5.72 | 5.83 | 5.68 | 5.79 | 5.79 | 0.35% | 19,613,560 |
| Jan 29, 2026 | 5.80 | 5.94 | 5.76 | 5.77 | 5.77 | -1.87% | 26,432,100 |
| Jan 28, 2026 | 5.78 | 5.95 | 5.76 | 5.88 | 5.88 | 1.73% | 23,254,547 |
| Jan 27, 2026 | 5.82 | 5.90 | 5.73 | 5.78 | 5.78 | -0.86% | 19,869,850 |
| Jan 26, 2026 | 5.96 | 5.96 | 5.81 | 5.83 | 5.83 | -2.67% | 35,641,800 |
| Jan 23, 2026 | 6.05 | 6.09 | 5.98 | 5.99 | 5.99 | -1.80% | 28,280,420 |
| Jan 22, 2026 | 5.97 | 6.16 | 5.93 | 6.10 | 6.10 | 1.84% | 37,015,640 |
| Jan 21, 2026 | 6.13 | 6.14 | 5.95 | 5.99 | 5.99 | -3.23% | 48,367,970 |
| Jan 20, 2026 | 5.81 | 6.39 | 5.78 | 6.19 | 6.19 | 6.54% | 101,189,800 |
| Jan 19, 2026 | 5.58 | 5.87 | 5.54 | 5.81 | 5.81 | 4.12% | 41,915,870 |
| Jan 16, 2026 | 5.63 | 5.64 | 5.56 | 5.58 | 5.58 | -1.24% | 19,140,860 |
| Jan 15, 2026 | 5.52 | 5.69 | 5.51 | 5.65 | 5.65 | 1.99% | 31,815,300 |
| Jan 14, 2026 | 5.55 | 5.61 | 5.51 | 5.54 | 5.54 | -1.25% | 27,031,700 |
| Jan 13, 2026 | 5.51 | 5.75 | 5.45 | 5.61 | 5.61 | 1.81% | 43,610,580 |
| Jan 12, 2026 | 5.54 | 5.54 | 5.48 | 5.51 | 5.51 | -0.36% | 21,617,890 |
| Jan 9, 2026 | 5.50 | 5.54 | 5.46 | 5.53 | 5.53 | 0.36% | 17,109,300 |
| Jan 8, 2026 | 5.47 | 5.53 | 5.45 | 5.51 | 5.51 | 0.55% | 12,867,510 |
| Jan 7, 2026 | 5.58 | 5.61 | 5.47 | 5.48 | 5.48 | -2.14% | 17,120,860 |
| Jan 6, 2026 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | 0.36% | 15,245,820 |
| Jan 5, 2026 | 5.45 | 5.60 | 5.43 | 5.58 | 5.58 | 2.20% | 16,156,890 |
| Dec 31, 2025 | 5.47 | 5.48 | 5.37 | 5.46 | 5.46 | -0.36% | 14,396,940 |