Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 9.92
+0.32 (3.33%)
May 7, 2026, 3:04 PM CST
Fujian Nanping Sun Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.69 | 9.92 | 9.61 | 9.92 | 9.92 | 3.33% | 41,015,220 |
| May 6, 2026 | 9.50 | 9.62 | 9.43 | 9.60 | 9.60 | 2.45% | 33,111,270 |
| Apr 30, 2026 | 9.66 | 9.72 | 9.35 | 9.37 | 9.37 | -3.30% | 37,744,810 |
| Apr 29, 2026 | 9.59 | 9.85 | 9.40 | 9.69 | 9.69 | -0.82% | 30,910,630 |
| Apr 28, 2026 | 10.09 | 10.10 | 9.65 | 9.77 | 9.77 | -5.15% | 48,813,120 |
| Apr 27, 2026 | 10.16 | 10.46 | 10.11 | 10.30 | 10.30 | -0.19% | 39,612,150 |
| Apr 24, 2026 | 10.47 | 10.71 | 10.22 | 10.32 | 10.32 | -2.55% | 66,439,000 |
| Apr 23, 2026 | 10.20 | 10.89 | 9.89 | 10.59 | 10.59 | 3.62% | 100,474,000 |
| Apr 22, 2026 | 10.00 | 10.25 | 9.94 | 10.22 | 10.22 | -1.16% | 57,815,630 |
| Apr 21, 2026 | 10.63 | 10.69 | 10.18 | 10.34 | 10.34 | -0.77% | 94,003,650 |
| Apr 20, 2026 | 9.57 | 10.42 | 9.45 | 10.42 | 10.42 | 10.03% | 70,486,049 |
| Apr 17, 2026 | 9.62 | 9.70 | 9.43 | 9.47 | 9.47 | -2.57% | 34,496,090 |
| Apr 16, 2026 | 9.84 | 9.84 | 9.52 | 9.72 | 9.72 | -2.11% | 45,443,060 |
| Apr 15, 2026 | 9.47 | 9.93 | 9.45 | 9.93 | 9.93 | 4.64% | 67,954,510 |
| Apr 14, 2026 | 9.46 | 9.58 | 9.40 | 9.49 | 9.49 | 0.42% | 19,559,380 |
| Apr 13, 2026 | 9.53 | 9.56 | 9.36 | 9.45 | 9.45 | 0.11% | 19,159,650 |
| Apr 10, 2026 | 9.58 | 9.59 | 9.42 | 9.44 | 9.44 | -0.32% | 20,633,734 |
| Apr 9, 2026 | 9.55 | 9.57 | 9.38 | 9.47 | 9.47 | -1.35% | 22,567,181 |
| Apr 8, 2026 | 9.35 | 9.60 | 9.32 | 9.60 | 9.60 | 4.12% | 32,018,830 |
| Apr 7, 2026 | 8.96 | 9.25 | 8.85 | 9.22 | 9.22 | 1.88% | 28,960,956 |
| Apr 3, 2026 | 9.43 | 9.48 | 9.02 | 9.05 | 9.05 | -5.63% | 42,366,610 |
| Apr 2, 2026 | 9.39 | 10.08 | 9.35 | 9.59 | 9.59 | 1.91% | 58,250,900 |
| Apr 1, 2026 | 9.70 | 9.75 | 9.31 | 9.41 | 9.41 | -1.88% | 32,398,494 |
| Mar 31, 2026 | 9.46 | 9.94 | 9.39 | 9.59 | 9.59 | 0.10% | 43,841,171 |
| Mar 30, 2026 | 9.26 | 9.59 | 8.98 | 9.58 | 9.58 | 2.24% | 40,054,564 |
| 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 |