Nanjing Red Sun Co.,Ltd. (SHE:000525)
China · Delayed Price · Currency is CNY 4.470
-0.070 (-1.54%)
Sep 24, 2026, 3:04 PM CST
Nanjing Red Sun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.52 | 4.56 | 4.46 | 4.47 | 4.47 | -1.54% | 12,228,531 |
| Sep 23, 2026 | 4.66 | 4.67 | 4.52 | 4.54 | 4.54 | -2.78% | 17,749,557 |
| Sep 22, 2026 | 4.68 | 4.77 | 4.63 | 4.67 | 4.67 | -1.06% | 22,409,499 |
| Sep 21, 2026 | 4.53 | 4.76 | 4.51 | 4.72 | 4.72 | 4.19% | 22,980,813 |
| Sep 18, 2026 | 4.55 | 4.58 | 4.51 | 4.53 | 4.53 | -0.44% | 15,261,797 |
| Sep 17, 2026 | 4.50 | 4.60 | 4.46 | 4.55 | 4.55 | 0.22% | 18,874,850 |
| Sep 16, 2026 | 4.48 | 4.59 | 4.46 | 4.54 | 4.54 | 1.11% | 17,138,098 |
| Sep 15, 2026 | 4.67 | 4.69 | 4.49 | 4.49 | 4.49 | -3.85% | 19,002,466 |
| Sep 14, 2026 | 4.68 | 4.73 | 4.58 | 4.67 | 4.67 | -0.85% | 19,859,942 |
| Sep 11, 2026 | 4.84 | 4.87 | 4.67 | 4.71 | 4.71 | -2.48% | 26,640,800 |
| Sep 10, 2026 | 5.00 | 5.10 | 4.83 | 4.83 | 4.83 | -4.55% | 31,121,100 |
| Sep 9, 2026 | 5.00 | 5.13 | 4.92 | 5.06 | 5.06 | 0.60% | 49,514,896 |
| Sep 8, 2026 | 4.74 | 5.05 | 4.74 | 5.03 | 5.03 | 5.45% | 53,289,110 |
| Sep 7, 2026 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | 0.85% | 14,212,620 |
| Sep 4, 2026 | 4.72 | 4.81 | 4.69 | 4.73 | 4.73 | 0.21% | 16,468,780 |
| Sep 3, 2026 | 4.71 | 4.79 | 4.69 | 4.72 | 4.72 | - | 21,317,670 |
| Sep 2, 2026 | 4.87 | 4.88 | 4.70 | 4.72 | 4.72 | -3.28% | 34,642,580 |
| Sep 1, 2026 | 4.77 | 4.94 | 4.72 | 4.88 | 4.88 | 2.52% | 37,061,570 |
| Aug 31, 2026 | 4.86 | 4.88 | 4.72 | 4.76 | 4.76 | -1.65% | 36,199,600 |
| Aug 28, 2026 | 4.67 | 4.87 | 4.65 | 4.84 | 4.84 | 3.64% | 44,253,176 |
| Aug 27, 2026 | 4.52 | 4.73 | 4.45 | 4.67 | 4.67 | 4.47% | 42,964,659 |
| Aug 26, 2026 | 4.39 | 4.51 | 4.34 | 4.47 | 4.47 | 1.82% | 26,411,140 |
| Aug 25, 2026 | 4.25 | 4.45 | 4.18 | 4.39 | 4.39 | 1.86% | 32,133,171 |
| Aug 24, 2026 | 4.31 | 4.65 | 4.29 | 4.31 | 4.31 | 1.17% | 34,932,730 |
| Aug 21, 2026 | 4.53 | 4.54 | 4.20 | 4.26 | 4.26 | -7.39% | 46,171,597 |
| Aug 20, 2026 | 4.76 | 4.86 | 4.51 | 4.60 | 4.60 | -7.07% | 77,218,780 |
| Aug 19, 2026 | 4.58 | 4.98 | 4.48 | 4.95 | 4.95 | 5.77% | 97,198,320 |
| Aug 18, 2026 | 4.45 | 4.96 | 4.45 | 4.68 | 4.68 | 3.31% | 56,726,400 |
| Aug 17, 2026 | 4.40 | 4.67 | 4.35 | 4.53 | 4.53 | 2.95% | 30,348,039 |
| Aug 14, 2026 | 4.42 | 4.46 | 4.36 | 4.40 | 4.40 | -0.23% | 12,102,780 |
| Aug 13, 2026 | 4.51 | 4.52 | 4.40 | 4.41 | 4.41 | -2.22% | 16,044,700 |
| Aug 12, 2026 | 4.49 | 4.53 | 4.45 | 4.51 | 4.51 | 0.45% | 12,015,620 |
| Aug 11, 2026 | 4.56 | 4.61 | 4.47 | 4.49 | 4.49 | -2.18% | 17,807,340 |
| Aug 10, 2026 | 4.48 | 4.63 | 4.48 | 4.59 | 4.59 | 2.00% | 16,434,500 |
| Aug 7, 2026 | 4.56 | 4.57 | 4.42 | 4.50 | 4.50 | -1.32% | 23,369,121 |
| Aug 6, 2026 | 4.57 | 4.63 | 4.50 | 4.56 | 4.56 | -0.87% | 20,480,126 |
| Aug 5, 2026 | 4.60 | 4.67 | 4.54 | 4.60 | 4.60 | -0.86% | 23,461,098 |
| Aug 4, 2026 | 4.75 | 4.77 | 4.61 | 4.64 | 4.64 | -2.11% | 23,033,610 |
| Aug 3, 2026 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | 1.72% | 15,002,620 |
| Jul 31, 2026 | 4.60 | 4.69 | 4.57 | 4.66 | 4.66 | - | 24,986,582 |
| Jul 30, 2026 | 4.68 | 4.78 | 4.64 | 4.66 | 4.66 | -0.43% | 26,236,680 |
| Jul 29, 2026 | 4.60 | 4.73 | 4.58 | 4.68 | 4.68 | 2.41% | 23,477,100 |
| Jul 28, 2026 | 4.44 | 4.58 | 4.41 | 4.57 | 4.57 | 2.93% | 22,338,100 |
| Jul 27, 2026 | 4.35 | 4.46 | 4.30 | 4.44 | 4.44 | 1.83% | 16,525,705 |
| Jul 24, 2026 | 4.39 | 4.49 | 4.34 | 4.36 | 4.36 | 0.23% | 27,153,688 |
| Jul 23, 2026 | 4.29 | 4.35 | 4.19 | 4.35 | 4.35 | 2.11% | 23,050,842 |
| Jul 22, 2026 | 4.14 | 4.28 | 4.12 | 4.26 | 4.26 | 2.65% | 19,241,743 |
| Jul 21, 2026 | 4.23 | 4.24 | 4.14 | 4.15 | 4.15 | -2.12% | 19,901,872 |
| Jul 20, 2026 | 4.19 | 4.30 | 4.18 | 4.24 | 4.24 | 1.19% | 22,408,165 |
| Jul 17, 2026 | 4.26 | 4.32 | 4.14 | 4.19 | 4.19 | -1.18% | 22,834,170 |