Nanjing Red Sun Co.,Ltd. (SHE:000525)
China · Delayed Price · Currency is CNY 5.52
+0.50 (9.96%)
Nov 9, 2026, 3:04 PM CST
Nanjing Red Sun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.14 | 5.52 | 5.08 | 5.52 | 5.52 | 9.96% | 225,228,628 |
| Nov 6, 2026 | 4.41 | 5.02 | 4.34 | 5.02 | 5.02 | 10.09% | 126,077,079 |
| Nov 5, 2026 | 4.39 | 4.68 | 4.29 | 4.56 | 4.56 | 0.88% | 105,306,238 |
| Nov 4, 2026 | 4.64 | 4.77 | 4.52 | 4.52 | 4.52 | -9.96% | 90,051,447 |
| Nov 3, 2026 | 5.30 | 5.30 | 4.86 | 5.02 | 5.02 | 1.62% | 211,278,583 |
| Nov 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 10.02% | 15,330,062 |
| Oct 30, 2026 | 4.01 | 4.49 | 4.01 | 4.49 | 4.49 | 10.05% | 67,037,576 |
| Oct 29, 2026 | 4.00 | 4.20 | 3.93 | 4.08 | 4.08 | 1.75% | 35,715,796 |
| Oct 28, 2026 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | 0.25% | 16,940,012 |
| Oct 27, 2026 | 4.04 | 4.12 | 4.00 | 4.00 | 4.00 | -1.23% | 16,773,532 |
| Oct 26, 2026 | 4.23 | 4.24 | 4.00 | 4.05 | 4.05 | -5.15% | 31,334,819 |
| Oct 23, 2026 | 4.18 | 4.29 | 4.05 | 4.27 | 4.27 | 1.18% | 20,936,944 |
| Oct 22, 2026 | 4.34 | 4.34 | 4.21 | 4.22 | 4.22 | -2.76% | 15,499,834 |
| Oct 21, 2026 | 4.34 | 4.44 | 4.32 | 4.34 | 4.34 | - | 15,122,436 |
| Oct 20, 2026 | 4.31 | 4.37 | 4.26 | 4.34 | 4.34 | -0.23% | 17,728,200 |
| Oct 19, 2026 | 4.37 | 4.41 | 4.32 | 4.35 | 4.35 | -0.68% | 12,348,237 |
| Oct 16, 2026 | 4.32 | 4.46 | 4.29 | 4.38 | 4.38 | 2.58% | 18,799,344 |
| Oct 15, 2026 | 4.35 | 4.39 | 4.26 | 4.27 | 4.27 | -3.39% | 18,939,630 |
| Oct 14, 2026 | 4.57 | 4.61 | 4.39 | 4.42 | 4.42 | -3.28% | 21,168,500 |
| Oct 13, 2026 | 4.39 | 4.75 | 4.35 | 4.57 | 4.57 | 3.39% | 32,779,929 |
| Oct 12, 2026 | 4.58 | 4.70 | 4.41 | 4.42 | 4.42 | -4.12% | 21,453,690 |
| Oct 9, 2026 | 4.56 | 4.65 | 4.53 | 4.61 | 4.61 | 0.88% | 23,669,410 |
| Oct 8, 2026 | 4.49 | 4.63 | 4.47 | 4.57 | 4.57 | 2.93% | 23,621,306 |
| Sep 30, 2026 | 4.41 | 4.47 | 4.40 | 4.44 | 4.44 | 1.14% | 9,835,408 |
| Sep 29, 2026 | 4.36 | 4.43 | 4.36 | 4.39 | 4.39 | - | 10,118,298 |
| Sep 28, 2026 | 4.47 | 4.47 | 4.35 | 4.39 | 4.39 | -1.79% | 10,728,430 |
| 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 |