Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 9.79
+0.19 (1.98%)
At close: Jan 23, 2026
Fujian Nanping Sun Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 12.51 | 12.94 | 11.78 | 12.94 | 12.94 | 10.03% | 230,504,600 |
| Dec 15, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 10.01% | 11,835,200 |
| Dec 12, 2025 | 9.53 | 10.69 | 9.38 | 10.69 | 10.69 | 9.98% | 133,070,900 |
| Dec 11, 2025 | 10.07 | 10.40 | 9.53 | 9.72 | 9.72 | -5.72% | 133,551,700 |
| Dec 10, 2025 | 9.42 | 10.70 | 9.30 | 10.31 | 10.31 | 4.14% | 180,171,100 |
| Dec 9, 2025 | 9.69 | 10.36 | 9.40 | 9.90 | 9.90 | -4.62% | 173,987,200 |
| Dec 8, 2025 | 10.99 | 11.39 | 9.89 | 10.38 | 10.38 | 0.19% | 239,678,900 |
| Dec 5, 2025 | 9.33 | 10.36 | 8.97 | 10.36 | 10.36 | 9.98% | 184,808,800 |
| Dec 4, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 10.05% | 15,058,890 |
| Dec 3, 2025 | 8.39 | 8.56 | 8.31 | 8.56 | 8.56 | 10.03% | 39,464,770 |
| Dec 2, 2025 | 7.04 | 7.78 | 7.00 | 7.78 | 7.78 | 10.04% | 55,427,740 |
| Dec 1, 2025 | 7.02 | 7.14 | 6.99 | 7.07 | 7.07 | 1.00% | 27,112,980 |
| Nov 28, 2025 | 6.76 | 7.03 | 6.76 | 7.00 | 7.00 | 3.09% | 29,346,700 |
| Nov 27, 2025 | 6.86 | 6.92 | 6.76 | 6.79 | 6.79 | -1.02% | 20,579,070 |
| Nov 26, 2025 | 6.94 | 7.03 | 6.82 | 6.86 | 6.86 | -2.00% | 33,486,870 |
| Nov 25, 2025 | 6.71 | 7.25 | 6.63 | 7.00 | 7.00 | 4.79% | 53,424,730 |
| Nov 24, 2025 | 6.70 | 6.72 | 6.48 | 6.68 | 6.68 | 1.52% | 31,685,700 |
| Nov 21, 2025 | 6.85 | 6.89 | 6.58 | 6.58 | 6.58 | -4.91% | 43,122,680 |
| Nov 20, 2025 | 7.10 | 7.21 | 6.89 | 6.92 | 6.92 | -1.98% | 45,258,790 |
| Nov 19, 2025 | 7.30 | 7.44 | 6.97 | 7.06 | 7.06 | -5.11% | 69,740,120 |
| Nov 18, 2025 | 8.38 | 8.39 | 7.44 | 7.44 | 7.44 | -10.04% | 100,912,100 |
| Nov 17, 2025 | 8.21 | 8.50 | 7.87 | 8.27 | 8.27 | 3.25% | 105,732,400 |
| Nov 14, 2025 | 8.32 | 8.32 | 8.00 | 8.01 | 8.01 | -3.73% | 94,428,060 |
| Nov 13, 2025 | 8.06 | 8.88 | 7.84 | 8.32 | 8.32 | 1.09% | 130,911,400 |