Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 6.17
+0.01 (0.16%)
Sep 30, 2025, 3:04 PM CST
Fujian Nanping Sun Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.15 | 6.19 | 6.15 | 6.17 | 6.17 | 0.16% | 5,958,618 |
| Sep 29, 2025 | 6.11 | 6.20 | 6.01 | 6.16 | 6.16 | 0.82% | 9,159,974 |
| Sep 26, 2025 | 6.09 | 6.20 | 6.05 | 6.11 | 6.11 | 0.33% | 8,173,701 |
| Sep 25, 2025 | 6.20 | 6.21 | 6.09 | 6.09 | 6.09 | -1.93% | 7,945,904 |
| Sep 24, 2025 | 6.15 | 6.21 | 6.10 | 6.21 | 6.21 | 0.81% | 7,944,470 |
| Sep 23, 2025 | 6.18 | 6.23 | 6.01 | 6.16 | 6.16 | -0.65% | 10,251,812 |
| Sep 22, 2025 | 6.23 | 6.26 | 6.15 | 6.20 | 6.20 | -0.80% | 7,685,754 |
| Sep 19, 2025 | 6.30 | 6.32 | 6.22 | 6.25 | 6.25 | - | 8,195,422 |
| Sep 18, 2025 | 6.38 | 6.39 | 6.23 | 6.25 | 6.25 | -2.04% | 12,342,003 |
| Sep 17, 2025 | 6.39 | 6.42 | 6.36 | 6.38 | 6.38 | -0.31% | 7,893,240 |
| Sep 16, 2025 | 6.34 | 6.40 | 6.29 | 6.40 | 6.40 | 1.11% | 10,766,770 |
| Sep 15, 2025 | 6.39 | 6.40 | 6.30 | 6.33 | 6.33 | -1.09% | 8,160,120 |
| Sep 12, 2025 | 6.49 | 6.49 | 6.38 | 6.40 | 6.40 | -1.08% | 10,037,135 |
| Sep 11, 2025 | 6.40 | 6.48 | 6.33 | 6.47 | 6.47 | 1.09% | 10,643,827 |
| Sep 10, 2025 | 6.42 | 6.43 | 6.36 | 6.40 | 6.40 | -0.16% | 6,233,999 |
| Sep 9, 2025 | 6.45 | 6.51 | 6.39 | 6.41 | 6.41 | -0.47% | 8,470,385 |
| Sep 8, 2025 | 6.43 | 6.44 | 6.34 | 6.44 | 6.44 | 0.63% | 9,495,486 |
| Sep 5, 2025 | 6.27 | 6.40 | 6.24 | 6.40 | 6.40 | 2.40% | 9,406,483 |
| Sep 4, 2025 | 6.20 | 6.32 | 6.20 | 6.25 | 6.25 | 0.81% | 10,211,000 |
| Sep 3, 2025 | 6.35 | 6.39 | 6.20 | 6.20 | 6.20 | -2.36% | 9,700,895 |
| Sep 2, 2025 | 6.45 | 6.45 | 6.32 | 6.35 | 6.35 | -1.70% | 11,149,755 |
| Sep 1, 2025 | 6.34 | 6.46 | 6.32 | 6.46 | 6.46 | 1.89% | 11,838,811 |
| Aug 29, 2025 | 6.43 | 6.43 | 6.33 | 6.34 | 6.34 | -1.40% | 10,067,467 |
| Aug 28, 2025 | 6.44 | 6.50 | 6.21 | 6.43 | 6.43 | -0.16% | 17,282,896 |
| Aug 27, 2025 | 6.63 | 6.64 | 6.44 | 6.44 | 6.44 | -3.16% | 19,158,192 |
| Aug 26, 2025 | 6.62 | 6.66 | 6.59 | 6.65 | 6.65 | 0.61% | 18,961,845 |
| Aug 25, 2025 | 6.55 | 6.61 | 6.54 | 6.61 | 6.61 | 0.76% | 17,149,023 |
| Aug 22, 2025 | 6.61 | 6.61 | 6.49 | 6.56 | 6.56 | -0.46% | 13,509,831 |
| Aug 21, 2025 | 6.55 | 6.61 | 6.53 | 6.59 | 6.59 | 0.76% | 18,447,373 |
| Aug 20, 2025 | 6.50 | 6.54 | 6.47 | 6.54 | 6.54 | 0.62% | 11,280,566 |
| Aug 19, 2025 | 6.51 | 6.53 | 6.46 | 6.50 | 6.50 | -0.15% | 11,093,622 |
| Aug 18, 2025 | 6.46 | 6.53 | 6.44 | 6.51 | 6.51 | 0.77% | 13,044,385 |
| Aug 15, 2025 | 6.40 | 6.49 | 6.39 | 6.46 | 6.46 | 0.78% | 9,354,943 |
| Aug 14, 2025 | 6.52 | 6.53 | 6.39 | 6.41 | 6.41 | -1.54% | 13,911,602 |
| Aug 13, 2025 | 6.55 | 6.56 | 6.50 | 6.51 | 6.51 | -0.61% | 12,090,857 |
| Aug 12, 2025 | 6.60 | 6.63 | 6.53 | 6.55 | 6.55 | -0.91% | 9,891,040 |
| Aug 11, 2025 | 6.56 | 6.64 | 6.52 | 6.61 | 6.61 | 1.07% | 13,915,624 |
| Aug 8, 2025 | 6.51 | 6.57 | 6.50 | 6.54 | 6.54 | - | 8,034,474 |
| Aug 7, 2025 | 6.58 | 6.59 | 6.50 | 6.54 | 6.54 | -0.61% | 10,506,511 |
| Aug 6, 2025 | 6.59 | 6.60 | 6.55 | 6.58 | 6.58 | -0.30% | 10,391,853 |
| Aug 5, 2025 | 6.53 | 6.60 | 6.51 | 6.60 | 6.60 | 1.07% | 8,978,467 |
| Aug 4, 2025 | 6.46 | 6.53 | 6.39 | 6.53 | 6.53 | 0.62% | 8,157,979 |
| Aug 1, 2025 | 6.48 | 6.54 | 6.46 | 6.49 | 6.49 | -0.15% | 7,593,188 |
| Jul 31, 2025 | 6.62 | 6.63 | 6.46 | 6.50 | 6.50 | -2.26% | 14,702,105 |
| Jul 30, 2025 | 6.69 | 6.69 | 6.58 | 6.65 | 6.65 | -0.89% | 12,877,245 |
| Jul 29, 2025 | 6.64 | 6.71 | 6.57 | 6.71 | 6.71 | 0.75% | 15,729,053 |
| Jul 28, 2025 | 6.62 | 6.68 | 6.60 | 6.66 | 6.66 | 0.45% | 10,690,039 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.63 | 6.63 | 6.63 | -1.78% | 17,370,159 |
| Jul 24, 2025 | 6.70 | 6.75 | 6.67 | 6.75 | 6.75 | 0.15% | 17,929,563 |
| Jul 23, 2025 | 6.96 | 6.99 | 6.71 | 6.74 | 6.74 | -3.16% | 36,080,242 |