Nanjing Red Sun Co.,Ltd. (SHE:000525)
China · Delayed Price · Currency is CNY 4.530
+0.130 (2.95%)
Aug 17, 2026, 3:04 PM CST
Nanjing Red Sun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.40 | 4.67 | 4.35 | 4.53 | - | 2.95% | 30,646,539 |
| 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 |
| Jul 16, 2026 | 4.11 | 4.29 | 4.11 | 4.24 | 4.24 | 2.17% | 25,415,690 |
| Jul 15, 2026 | 3.96 | 4.21 | 3.95 | 4.15 | 4.15 | 3.75% | 29,424,486 |
| Jul 14, 2026 | 3.95 | 4.01 | 3.92 | 4.00 | 4.00 | 0.76% | 15,922,017 |
| Jul 13, 2026 | 4.02 | 4.10 | 3.97 | 3.97 | 3.97 | -2.22% | 20,205,500 |
| Jul 10, 2026 | 4.16 | 4.21 | 3.95 | 4.06 | 4.06 | -0.98% | 36,477,476 |
| Jul 9, 2026 | 3.91 | 4.10 | 3.87 | 4.10 | 4.10 | 5.13% | 29,036,377 |
| Jul 8, 2026 | 3.89 | 3.93 | 3.81 | 3.90 | 3.90 | 0.52% | 12,511,532 |
| Jul 7, 2026 | 4.06 | 4.06 | 3.87 | 3.88 | 3.88 | -3.96% | 18,469,495 |
| Jul 6, 2026 | 4.05 | 4.13 | 4.02 | 4.04 | 4.04 | -0.98% | 13,162,976 |
| Jul 3, 2026 | 4.06 | 4.14 | 4.01 | 4.08 | 4.08 | 0.99% | 15,907,037 |
| Jul 2, 2026 | 3.99 | 4.13 | 3.97 | 4.04 | 4.04 | 1.51% | 22,825,414 |
| Jul 1, 2026 | 3.90 | 4.04 | 3.87 | 3.98 | 3.98 | 1.53% | 19,048,682 |
| Jun 30, 2026 | 3.90 | 3.95 | 3.86 | 3.92 | 3.92 | - | 15,046,581 |
| Jun 29, 2026 | 3.94 | 3.97 | 3.80 | 3.92 | 3.92 | -0.25% | 19,949,301 |
| Jun 26, 2026 | 4.00 | 4.04 | 3.92 | 3.93 | 3.93 | -2.48% | 18,014,208 |
| Jun 25, 2026 | 4.16 | 4.19 | 4.00 | 4.03 | 4.03 | -3.12% | 19,188,844 |
| Jun 24, 2026 | 4.29 | 4.31 | 4.10 | 4.16 | 4.16 | -3.48% | 17,346,094 |
| Jun 23, 2026 | 4.27 | 4.41 | 4.26 | 4.31 | 4.31 | 0.70% | 15,760,122 |
| Jun 22, 2026 | 4.36 | 4.37 | 4.19 | 4.28 | 4.28 | -2.28% | 19,433,394 |
| Jun 18, 2026 | 4.45 | 4.56 | 4.36 | 4.38 | 4.38 | -2.45% | 16,463,701 |
| Jun 17, 2026 | 4.69 | 4.70 | 4.45 | 4.49 | 4.49 | -4.47% | 24,992,223 |
| Jun 16, 2026 | 4.46 | 4.78 | 4.37 | 4.70 | 4.70 | 5.15% | 34,942,778 |
| Jun 15, 2026 | 4.47 | 4.54 | 4.42 | 4.47 | 4.47 | 0.22% | 16,424,350 |
| Jun 12, 2026 | 4.44 | 4.50 | 4.33 | 4.46 | 4.46 | 0.45% | 18,819,370 |
| Jun 11, 2026 | 4.41 | 4.54 | 4.38 | 4.44 | 4.44 | 0.68% | 20,902,805 |
| Jun 10, 2026 | 4.32 | 4.49 | 4.31 | 4.41 | 4.41 | 0.23% | 14,895,796 |
| Jun 9, 2026 | 4.60 | 4.60 | 4.36 | 4.40 | 4.40 | - | 22,607,580 |
| Jun 8, 2026 | 4.40 | 4.55 | 4.29 | 4.40 | 4.40 | -3.08% | 21,395,974 |