Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 6.34
-0.09 (-1.40%)
Aug 29, 2025, 2:45 PM CST
Fujian Nanping Sun Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.61 | 6.61 | 6.36 | 6.40 | - | -0.47% | 4,698,479 |
| 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 |
| Jul 22, 2025 | 6.74 | 7.15 | 6.66 | 6.96 | 6.96 | 3.88% | 52,753,127 |
| Jul 21, 2025 | 6.56 | 6.70 | 6.55 | 6.70 | 6.70 | 2.92% | 25,023,756 |
| Jul 18, 2025 | 6.55 | 6.56 | 6.49 | 6.51 | 6.51 | -0.46% | 12,732,928 |
| Jul 17, 2025 | 6.51 | 6.54 | 6.45 | 6.54 | 6.54 | 0.62% | 14,799,639 |
| Jul 16, 2025 | 6.53 | 6.57 | 6.48 | 6.50 | 6.50 | -0.31% | 14,710,233 |
| Jul 15, 2025 | 6.77 | 6.78 | 6.46 | 6.52 | 6.52 | -3.69% | 31,074,019 |
| Jul 14, 2025 | 6.85 | 6.88 | 6.75 | 6.77 | 6.77 | -1.17% | 19,838,593 |
| Jul 11, 2025 | 6.80 | 6.91 | 6.73 | 6.85 | 6.85 | 0.59% | 23,730,295 |
| Jul 10, 2025 | 6.85 | 6.90 | 6.76 | 6.81 | 6.81 | -1.59% | 22,097,803 |
| Jul 9, 2025 | 7.05 | 7.08 | 6.88 | 6.92 | 6.81 | -1.42% | 33,169,108 |
| Jul 8, 2025 | 7.09 | 7.09 | 6.93 | 7.02 | 6.91 | -0.71% | 35,800,352 |
| Jul 7, 2025 | 6.83 | 7.08 | 6.77 | 7.07 | 6.96 | 4.12% | 47,592,276 |
| Jul 4, 2025 | 6.80 | 6.89 | 6.74 | 6.79 | 6.68 | -1.02% | 31,470,218 |
| Jul 3, 2025 | 7.07 | 7.13 | 6.83 | 6.86 | 6.75 | -1.72% | 53,315,179 |
| Jul 2, 2025 | 7.46 | 7.46 | 6.98 | 6.98 | 6.87 | -0.57% | 85,857,288 |
| Jul 1, 2025 | 6.85 | 7.04 | 6.80 | 7.02 | 6.91 | 2.48% | 46,808,737 |
| Jun 30, 2025 | 6.79 | 6.86 | 6.75 | 6.85 | 6.74 | 0.88% | 30,053,786 |
| Jun 27, 2025 | 6.80 | 6.93 | 6.77 | 6.79 | 6.68 | -2.02% | 41,092,268 |
| Jun 26, 2025 | 6.59 | 7.26 | 6.57 | 6.93 | 6.82 | 4.52% | 72,694,427 |
| Jun 25, 2025 | 6.61 | 6.63 | 6.52 | 6.63 | 6.52 | - | 27,856,487 |
| Jun 24, 2025 | 6.61 | 6.67 | 6.51 | 6.63 | 6.52 | 0.30% | 31,590,695 |
| Jun 23, 2025 | 6.43 | 6.61 | 6.36 | 6.61 | 6.50 | 2.80% | 29,840,672 |