Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 7.68
-0.09 (-1.16%)
Sep 30, 2026, 3:04 PM CST
Fujian Nanping Sun Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.78 | 7.85 | 7.65 | 7.68 | 7.68 | -1.16% | 25,573,760 |
| Sep 29, 2026 | 7.69 | 7.95 | 7.59 | 7.77 | 7.77 | -0.77% | 33,408,822 |
| Sep 28, 2026 | 7.90 | 8.14 | 7.78 | 7.83 | 7.83 | -4.40% | 50,401,599 |
| Sep 24, 2026 | 7.92 | 8.28 | 7.44 | 8.19 | 8.19 | 2.63% | 87,000,930 |
| Sep 23, 2026 | 8.14 | 8.22 | 7.88 | 7.98 | 7.98 | -3.97% | 60,113,029 |
| Sep 22, 2026 | 8.41 | 8.53 | 8.22 | 8.31 | 8.31 | -4.70% | 90,984,710 |
| Sep 21, 2026 | 8.60 | 9.03 | 8.41 | 8.72 | 8.72 | 0.58% | 135,341,534 |
| Sep 18, 2026 | 7.90 | 8.67 | 7.81 | 8.67 | 8.67 | 10.03% | 76,799,845 |
| Sep 17, 2026 | 8.23 | 8.23 | 7.67 | 7.88 | 7.88 | -5.97% | 77,750,599 |
| Sep 16, 2026 | 7.70 | 8.38 | 7.60 | 8.38 | 8.38 | 9.97% | 47,093,800 |
| Sep 15, 2026 | 7.85 | 7.95 | 7.60 | 7.62 | 7.62 | -3.91% | 47,456,477 |
| Sep 14, 2026 | 8.16 | 8.27 | 7.80 | 7.93 | 7.93 | -2.82% | 47,636,605 |
| Sep 11, 2026 | 8.07 | 8.25 | 7.87 | 8.16 | 8.16 | 1.12% | 67,452,860 |
| Sep 10, 2026 | 8.08 | 8.30 | 7.96 | 8.07 | 8.07 | -2.54% | 71,675,683 |
| Sep 9, 2026 | 7.95 | 8.80 | 7.89 | 8.28 | 8.28 | 2.48% | 115,638,082 |
| Sep 8, 2026 | 8.05 | 8.08 | 7.85 | 8.08 | 8.08 | 1.00% | 74,965,089 |
| Sep 7, 2026 | 7.95 | 8.14 | 7.89 | 8.00 | 8.00 | -0.37% | 74,154,840 |
| Sep 4, 2026 | 8.35 | 8.70 | 7.82 | 8.03 | 8.03 | -4.29% | 140,796,313 |
| Sep 3, 2026 | 7.83 | 8.39 | 7.70 | 8.39 | 8.39 | 9.96% | 59,891,592 |
| Sep 2, 2026 | 6.89 | 7.63 | 6.86 | 7.63 | 7.63 | 9.94% | 56,805,429 |
| Sep 1, 2026 | 6.85 | 6.96 | 6.83 | 6.94 | 6.94 | 1.46% | 14,684,888 |
| Aug 31, 2026 | 6.80 | 6.85 | 6.72 | 6.84 | 6.84 | 0.15% | 11,246,760 |
| Aug 28, 2026 | 6.76 | 6.86 | 6.74 | 6.83 | 6.83 | 0.29% | 12,315,900 |
| Aug 27, 2026 | 6.76 | 6.83 | 6.62 | 6.81 | 6.81 | -0.29% | 12,943,549 |
| Aug 26, 2026 | 6.77 | 6.88 | 6.71 | 6.83 | 6.83 | 1.04% | 15,211,150 |
| Aug 25, 2026 | 6.54 | 6.77 | 6.52 | 6.76 | 6.76 | 2.11% | 13,794,420 |
| 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 |