Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 10.52
+0.37 (3.65%)
At close: Mar 6, 2026
Fujian Nanping Sun Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.00 | 11.16 | 9.91 | 10.52 | 10.52 | 3.65% | 132,276,992 |
| Mar 5, 2026 | 9.92 | 10.31 | 9.90 | 10.15 | 10.15 | 4.00% | 92,013,720 |
| Mar 4, 2026 | 9.31 | 9.85 | 9.27 | 9.76 | 9.76 | 3.94% | 55,195,420 |
| Mar 3, 2026 | 9.82 | 9.85 | 9.36 | 9.39 | 9.39 | -3.89% | 42,689,860 |
| Mar 2, 2026 | 9.80 | 10.03 | 9.66 | 9.77 | 9.77 | -2.01% | 47,935,610 |
| Feb 27, 2026 | 9.72 | 10.02 | 9.64 | 9.97 | 9.97 | 1.63% | 58,373,949 |
| Feb 26, 2026 | 9.58 | 9.83 | 9.45 | 9.81 | 9.81 | 1.66% | 50,904,184 |
| Feb 25, 2026 | 9.60 | 9.69 | 9.49 | 9.65 | 9.65 | 1.15% | 47,841,355 |
| Feb 24, 2026 | 9.07 | 9.58 | 9.05 | 9.54 | 9.54 | 5.88% | 59,117,580 |
| Feb 13, 2026 | 9.08 | 9.20 | 8.98 | 9.01 | 9.01 | -2.07% | 24,431,430 |
| Feb 12, 2026 | 9.12 | 9.37 | 8.96 | 9.20 | 9.20 | 1.21% | 37,716,220 |
| Feb 11, 2026 | 9.19 | 9.21 | 9.07 | 9.09 | 9.09 | -0.76% | 19,255,570 |
| Feb 10, 2026 | 9.29 | 9.32 | 9.14 | 9.16 | 9.16 | -2.14% | 28,750,509 |
| Feb 9, 2026 | 9.41 | 9.44 | 9.24 | 9.36 | 9.36 | 1.19% | 36,812,994 |
| Feb 6, 2026 | 9.20 | 9.38 | 9.02 | 9.25 | 9.25 | -0.75% | 47,500,872 |
| Feb 5, 2026 | 9.55 | 9.66 | 9.18 | 9.32 | 9.32 | -2.51% | 90,734,421 |
| Feb 4, 2026 | 8.70 | 9.56 | 8.64 | 9.56 | 9.56 | 10.01% | 73,430,680 |
| Feb 3, 2026 | 8.61 | 8.76 | 8.47 | 8.69 | 8.69 | -0.11% | 33,641,600 |
| Feb 2, 2026 | 8.52 | 8.80 | 8.49 | 8.70 | 8.70 | 2.59% | 43,269,120 |
| Jan 30, 2026 | 8.35 | 8.49 | 8.25 | 8.48 | 8.48 | 0.95% | 23,966,380 |
| Jan 29, 2026 | 8.49 | 8.59 | 8.35 | 8.40 | 8.40 | -1.29% | 26,647,070 |
| Jan 28, 2026 | 8.62 | 8.80 | 8.50 | 8.51 | 8.51 | -2.18% | 36,772,920 |
| Jan 27, 2026 | 9.10 | 9.10 | 8.60 | 8.70 | 8.70 | -7.74% | 65,660,400 |
| Jan 26, 2026 | 9.74 | 9.89 | 9.33 | 9.43 | 9.43 | -3.68% | 53,933,920 |
| Jan 23, 2026 | 9.55 | 9.89 | 9.45 | 9.79 | 9.79 | 1.98% | 57,218,790 |
| Jan 22, 2026 | 9.49 | 9.72 | 9.34 | 9.60 | 9.60 | 0.63% | 48,150,690 |
| Jan 21, 2026 | 9.97 | 9.97 | 9.38 | 9.54 | 9.54 | -6.01% | 73,222,300 |
| Jan 20, 2026 | 10.46 | 10.54 | 10.10 | 10.15 | 10.15 | -3.15% | 90,364,540 |
| Jan 19, 2026 | 9.88 | 10.60 | 9.81 | 10.48 | 10.48 | 7.16% | 129,605,700 |
| Jan 16, 2026 | 9.92 | 10.10 | 9.62 | 9.78 | 9.78 | 2.84% | 106,338,400 |
| Jan 15, 2026 | 9.75 | 9.91 | 9.31 | 9.51 | 9.51 | -4.42% | 97,613,740 |
| Jan 14, 2026 | 9.38 | 10.30 | 9.38 | 9.95 | 9.95 | 6.30% | 137,652,300 |
| Jan 13, 2026 | 10.02 | 10.02 | 9.26 | 9.36 | 9.36 | -6.68% | 103,270,300 |
| Jan 12, 2026 | 9.69 | 10.12 | 9.63 | 10.03 | 10.03 | 3.51% | 99,158,980 |
| Jan 9, 2026 | 9.61 | 9.85 | 9.53 | 9.69 | 9.69 | -0.62% | 83,416,590 |
| Jan 8, 2026 | 9.34 | 10.00 | 9.26 | 9.75 | 9.75 | 3.72% | 114,335,500 |
| Jan 7, 2026 | 9.20 | 9.60 | 9.12 | 9.40 | 9.40 | 2.29% | 90,604,100 |
| Jan 6, 2026 | 9.11 | 9.20 | 9.03 | 9.19 | 9.19 | 0.55% | 46,861,930 |
| Jan 5, 2026 | 9.19 | 9.33 | 9.07 | 9.14 | 9.14 | -0.65% | 54,527,210 |
| Dec 31, 2025 | 9.32 | 9.50 | 8.90 | 9.20 | 9.20 | -2.95% | 83,372,382 |
| Dec 30, 2025 | 9.53 | 9.90 | 9.44 | 9.48 | 9.48 | -1.04% | 78,800,890 |
| Dec 29, 2025 | 9.75 | 9.85 | 9.51 | 9.58 | 9.58 | -3.13% | 66,417,860 |
| Dec 26, 2025 | 10.00 | 10.16 | 9.80 | 9.89 | 9.89 | -2.37% | 88,531,599 |
| Dec 25, 2025 | 9.87 | 10.20 | 9.77 | 10.13 | 10.13 | 1.00% | 95,792,850 |
| Dec 24, 2025 | 9.41 | 10.21 | 9.33 | 10.03 | 10.03 | 3.72% | 98,687,870 |
| Dec 23, 2025 | 9.81 | 10.19 | 9.60 | 9.67 | 9.67 | -3.20% | 97,404,210 |
| Dec 22, 2025 | 10.30 | 10.42 | 9.88 | 9.99 | 9.99 | -6.37% | 115,848,700 |
| Dec 19, 2025 | 10.54 | 10.86 | 10.00 | 10.67 | 10.67 | 1.43% | 147,922,600 |
| Dec 18, 2025 | 10.49 | 11.26 | 10.49 | 10.52 | 10.52 | -9.70% | 173,691,700 |
| Dec 17, 2025 | 12.18 | 12.49 | 11.65 | 11.65 | 11.65 | -9.97% | 169,204,400 |