Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 6.69
+0.07 (1.06%)
Aug 25, 2026, 11:34 AM CST
Fujian Nanping Sun Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.69 | 6.75 | 6.52 | 6.62 | 6.62 | -1.49% | 12,205,770 |
| Aug 21, 2026 | 6.66 | 6.73 | 6.57 | 6.72 | 6.72 | 0.30% | 11,964,438 |
| Aug 20, 2026 | 6.78 | 6.81 | 6.67 | 6.70 | 6.70 | 0.45% | 12,825,300 |
| Aug 19, 2026 | 7.05 | 7.05 | 6.65 | 6.67 | 6.67 | -5.12% | 24,656,204 |
| Aug 18, 2026 | 7.26 | 7.36 | 6.98 | 7.03 | 7.03 | -3.30% | 30,974,803 |
| Aug 17, 2026 | 7.25 | 7.28 | 7.09 | 7.27 | 7.27 | 0.14% | 27,493,115 |
| Aug 14, 2026 | 7.42 | 7.42 | 7.12 | 7.26 | 7.26 | -2.42% | 31,287,227 |
| Aug 13, 2026 | 7.65 | 7.65 | 7.42 | 7.44 | 7.44 | -2.11% | 35,617,840 |
| Aug 12, 2026 | 7.59 | 7.67 | 7.50 | 7.60 | 7.60 | -0.13% | 39,505,863 |
| Aug 11, 2026 | 7.79 | 7.83 | 7.59 | 7.61 | 7.61 | -3.67% | 73,829,948 |
| Aug 10, 2026 | 7.20 | 7.90 | 7.19 | 7.90 | 7.90 | 10.03% | 91,292,312 |
| Aug 7, 2026 | 7.29 | 7.30 | 7.08 | 7.18 | 7.18 | -1.10% | 23,314,810 |
| Aug 6, 2026 | 7.34 | 7.41 | 7.14 | 7.26 | 7.26 | -1.76% | 35,595,213 |
| Aug 5, 2026 | 7.35 | 7.40 | 7.25 | 7.39 | 7.39 | -0.14% | 45,625,118 |
| Aug 4, 2026 | 7.28 | 7.48 | 7.17 | 7.40 | 7.40 | 0.68% | 62,134,936 |
| Aug 3, 2026 | 7.10 | 7.35 | 6.96 | 7.35 | 7.35 | 5.45% | 62,413,437 |
| Jul 31, 2026 | 6.95 | 7.04 | 6.91 | 6.97 | 6.97 | - | 35,735,790 |
| Jul 30, 2026 | 7.01 | 7.23 | 6.94 | 6.97 | 6.97 | -4.13% | 51,181,612 |
| Jul 29, 2026 | 7.08 | 7.40 | 6.86 | 7.27 | 7.27 | 2.83% | 76,947,746 |
| Jul 28, 2026 | 7.32 | 7.39 | 6.85 | 7.07 | 7.07 | -5.23% | 75,056,967 |
| Jul 27, 2026 | 6.96 | 7.80 | 6.81 | 7.46 | 7.46 | 5.07% | 109,510,355 |
| Jul 24, 2026 | 6.59 | 7.10 | 6.58 | 7.10 | 7.10 | 10.08% | 85,125,718 |
| Jul 23, 2026 | 5.87 | 6.45 | 5.85 | 6.45 | 6.45 | 10.07% | 31,165,335 |
| Jul 22, 2026 | 5.84 | 5.93 | 5.80 | 5.86 | 5.86 | -0.34% | 10,970,398 |
| Jul 21, 2026 | 5.85 | 5.91 | 5.59 | 5.88 | 5.88 | 0.34% | 18,703,794 |
| Jul 20, 2026 | 5.92 | 6.10 | 5.78 | 5.86 | 5.86 | -0.85% | 20,475,111 |
| Jul 17, 2026 | 6.08 | 6.12 | 5.86 | 5.91 | 5.91 | -2.80% | 18,376,518 |
| Jul 16, 2026 | 5.95 | 6.20 | 5.95 | 6.08 | 6.08 | 0.33% | 15,156,360 |
| Jul 15, 2026 | 5.98 | 6.17 | 5.96 | 6.06 | 6.06 | 0.33% | 13,125,010 |
| Jul 14, 2026 | 5.98 | 6.04 | 5.80 | 6.04 | 6.04 | 0.50% | 18,667,160 |
| Jul 13, 2026 | 6.38 | 6.38 | 6.00 | 6.01 | 6.01 | -5.80% | 16,904,300 |
| Jul 10, 2026 | 6.22 | 6.54 | 6.16 | 6.38 | 6.38 | 2.08% | 19,463,600 |
| Jul 9, 2026 | 6.20 | 6.28 | 6.00 | 6.25 | 6.25 | 0.32% | 14,923,260 |
| Jul 8, 2026 | 6.45 | 6.46 | 6.21 | 6.23 | 6.23 | -2.20% | 15,372,500 |
| Jul 7, 2026 | 6.63 | 6.67 | 6.43 | 6.44 | 6.37 | -3.16% | 11,954,085 |
| Jul 6, 2026 | 6.86 | 6.97 | 6.63 | 6.65 | 6.58 | -2.64% | 16,271,536 |
| Jul 3, 2026 | 6.76 | 6.92 | 6.74 | 6.83 | 6.76 | 0.74% | 14,237,127 |
| Jul 2, 2026 | 6.83 | 6.97 | 6.73 | 6.78 | 6.71 | -0.44% | 16,359,584 |
| Jul 1, 2026 | 6.84 | 6.89 | 6.67 | 6.81 | 6.74 | 0.74% | 15,579,900 |
| Jun 30, 2026 | 6.65 | 6.78 | 6.59 | 6.76 | 6.69 | 0.75% | 11,999,830 |
| Jun 29, 2026 | 6.69 | 6.82 | 6.54 | 6.71 | 6.64 | -0.30% | 13,634,934 |
| Jun 26, 2026 | 6.92 | 7.00 | 6.73 | 6.73 | 6.66 | -2.60% | 15,547,909 |
| Jun 25, 2026 | 7.24 | 7.24 | 6.90 | 6.91 | 6.83 | -3.63% | 18,560,841 |
| Jun 24, 2026 | 7.32 | 7.33 | 7.04 | 7.17 | 7.09 | -2.45% | 15,799,185 |
| Jun 23, 2026 | 7.35 | 7.48 | 7.26 | 7.35 | 7.27 | -0.27% | 15,821,130 |
| Jun 22, 2026 | 7.24 | 7.39 | 7.09 | 7.37 | 7.29 | 0.82% | 19,624,217 |
| Jun 18, 2026 | 7.42 | 7.45 | 7.28 | 7.31 | 7.23 | -1.88% | 13,715,460 |
| Jun 17, 2026 | 7.72 | 7.74 | 7.41 | 7.45 | 7.37 | -3.50% | 18,599,700 |
| Jun 16, 2026 | 7.64 | 7.81 | 7.53 | 7.72 | 7.64 | 1.18% | 15,519,470 |
| Jun 15, 2026 | 7.53 | 7.68 | 7.49 | 7.63 | 7.55 | 2.01% | 15,658,490 |