Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 9.37
+0.06 (0.64%)
At close: Mar 27, 2026
Fujian Nanping Sun Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.10 | 9.43 | 9.03 | 9.37 | 9.37 | 0.64% | 26,099,400 |
| Mar 26, 2026 | 9.80 | 9.80 | 9.26 | 9.31 | 9.31 | -6.24% | 50,613,020 |
| Mar 25, 2026 | 9.59 | 9.96 | 9.45 | 9.93 | 9.93 | 3.44% | 65,473,140 |
| Mar 24, 2026 | 9.36 | 9.74 | 9.22 | 9.60 | 9.60 | 5.73% | 57,191,290 |
| Mar 23, 2026 | 9.31 | 9.64 | 9.05 | 9.08 | 9.08 | -4.32% | 36,918,330 |
| Mar 20, 2026 | 9.79 | 9.95 | 9.47 | 9.49 | 9.49 | -3.06% | 36,254,600 |
| Mar 19, 2026 | 9.97 | 10.05 | 9.71 | 9.79 | 9.79 | -3.93% | 38,236,120 |
| Mar 18, 2026 | 10.01 | 10.40 | 9.88 | 10.19 | 10.19 | 1.29% | 53,889,220 |
| Mar 17, 2026 | 10.40 | 10.59 | 10.04 | 10.06 | 10.06 | -3.64% | 66,935,668 |
| Mar 16, 2026 | 10.49 | 10.95 | 10.38 | 10.44 | 10.44 | 0.10% | 73,012,070 |
| Mar 13, 2026 | 10.94 | 11.03 | 10.38 | 10.43 | 10.43 | -5.78% | 77,581,290 |
| Mar 12, 2026 | 11.36 | 11.40 | 11.00 | 11.07 | 11.07 | -4.57% | 101,520,100 |
| Mar 11, 2026 | 11.66 | 12.13 | 11.20 | 11.60 | 11.60 | -1.44% | 143,351,000 |
| Mar 10, 2026 | 11.58 | 12.45 | 11.30 | 11.77 | 11.77 | 1.73% | 202,117,200 |
| Mar 9, 2026 | 10.85 | 11.57 | 10.85 | 11.57 | 11.57 | 9.98% | 67,853,240 |
| 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 |