Nanjing Red Sun Co.,Ltd. (SHE:000525)
China · Delayed Price · Currency is CNY 5.02
0.00 (0.00%)
May 22, 2026, 3:04 PM CST
Nanjing Red Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.04 | 5.05 | 4.90 | 5.02 | 5.02 | - | 15,264,109 |
| May 21, 2026 | 5.04 | 5.13 | 4.98 | 5.02 | 5.02 | -0.20% | 18,077,660 |
| May 20, 2026 | 5.10 | 5.19 | 5.01 | 5.03 | 5.03 | -1.57% | 15,305,951 |
| May 19, 2026 | 5.07 | 5.13 | 5.03 | 5.11 | 5.11 | 0.39% | 13,261,601 |
| May 18, 2026 | 5.08 | 5.14 | 4.99 | 5.09 | 5.09 | -0.78% | 19,928,000 |
| May 15, 2026 | 5.24 | 5.27 | 5.12 | 5.13 | 5.13 | -2.29% | 24,981,417 |
| May 14, 2026 | 5.38 | 5.38 | 5.24 | 5.25 | 5.25 | -2.60% | 23,993,433 |
| May 13, 2026 | 5.41 | 5.48 | 5.35 | 5.39 | 5.39 | -0.19% | 20,092,690 |
| May 12, 2026 | 5.50 | 5.56 | 5.36 | 5.40 | 5.40 | -2.00% | 22,643,900 |
| May 11, 2026 | 5.60 | 5.69 | 5.51 | 5.51 | 5.51 | -0.90% | 29,606,275 |
| May 8, 2026 | 5.40 | 5.62 | 5.34 | 5.56 | 5.56 | 1.83% | 31,991,811 |
| May 7, 2026 | 5.40 | 5.51 | 5.27 | 5.46 | 5.46 | 1.11% | 37,891,679 |
| May 6, 2026 | 5.53 | 5.55 | 5.36 | 5.40 | 5.40 | -2.70% | 35,420,481 |
| Apr 30, 2026 | 5.56 | 5.65 | 5.53 | 5.55 | 5.55 | -0.36% | 20,424,596 |
| Apr 29, 2026 | 5.54 | 5.61 | 5.51 | 5.57 | 5.57 | 0.18% | 14,390,823 |
| Apr 28, 2026 | 5.54 | 5.62 | 5.51 | 5.56 | 5.56 | -3.30% | 23,785,920 |
| Apr 27, 2026 | 5.64 | 5.77 | 5.51 | 5.75 | 5.75 | 1.95% | 22,315,740 |
| Apr 24, 2026 | 5.62 | 5.65 | 5.54 | 5.64 | 5.64 | 0.18% | 16,281,462 |
| Apr 23, 2026 | 5.67 | 5.68 | 5.53 | 5.63 | 5.63 | -0.88% | 21,392,352 |
| Apr 22, 2026 | 5.67 | 5.74 | 5.64 | 5.68 | 5.68 | 0.18% | 12,527,491 |
| Apr 21, 2026 | 5.73 | 5.73 | 5.61 | 5.67 | 5.67 | -1.22% | 18,724,290 |
| Apr 20, 2026 | 5.75 | 5.79 | 5.71 | 5.74 | 5.74 | -0.52% | 17,607,447 |
| Apr 17, 2026 | 5.86 | 5.89 | 5.75 | 5.77 | 5.77 | -1.87% | 23,283,298 |
| Apr 16, 2026 | 5.87 | 5.91 | 5.80 | 5.88 | 5.88 | 0.17% | 17,546,329 |
| Apr 15, 2026 | 6.06 | 6.07 | 5.86 | 5.87 | 5.87 | -3.77% | 28,314,786 |
| Apr 14, 2026 | 5.98 | 6.12 | 5.78 | 6.10 | 6.10 | 2.35% | 39,232,020 |
| Apr 13, 2026 | 6.17 | 6.18 | 5.90 | 5.96 | 5.96 | -4.03% | 45,824,810 |
| Apr 10, 2026 | 6.02 | 6.52 | 5.98 | 6.21 | 6.21 | 3.16% | 58,488,960 |
| Apr 9, 2026 | 5.96 | 6.19 | 5.91 | 6.02 | 6.02 | 0.84% | 28,370,820 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.88 | 5.97 | 5.97 | 0.67% | 21,175,050 |
| Apr 7, 2026 | 5.69 | 5.95 | 5.69 | 5.93 | 5.93 | 4.22% | 25,524,040 |
| Apr 3, 2026 | 5.81 | 5.83 | 5.66 | 5.69 | 5.69 | -2.40% | 20,975,641 |
| Apr 2, 2026 | 5.91 | 5.94 | 5.77 | 5.83 | 5.83 | -2.02% | 18,524,180 |
| Apr 1, 2026 | 5.91 | 5.98 | 5.87 | 5.95 | 5.95 | 2.06% | 17,390,230 |
| Mar 31, 2026 | 6.04 | 6.06 | 5.81 | 5.83 | 5.83 | -3.80% | 34,794,930 |
| Mar 30, 2026 | 5.97 | 6.13 | 5.94 | 6.06 | 6.06 | 0.33% | 27,453,002 |
| Mar 27, 2026 | 5.82 | 6.09 | 5.80 | 6.04 | 6.04 | 2.55% | 25,792,810 |
| Mar 26, 2026 | 6.03 | 6.10 | 5.87 | 5.89 | 5.89 | -2.64% | 27,679,300 |
| Mar 25, 2026 | 6.12 | 6.15 | 5.99 | 6.05 | 6.05 | -0.82% | 30,909,290 |
| Mar 24, 2026 | 5.90 | 6.10 | 5.82 | 6.10 | 6.10 | 5.54% | 37,909,831 |
| Mar 23, 2026 | 6.12 | 6.12 | 5.72 | 5.78 | 5.78 | -7.37% | 52,148,670 |
| 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 |