Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China · Delayed Price · Currency is CNY 8.80
+0.30 (3.53%)
May 28, 2026, 3:04 PM CST
Fujian Nanping Sun Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.23 | 9.23 | 8.51 | 8.71 | - | 2.47% | 18,091,652 |
| May 27, 2026 | 8.70 | 8.87 | 8.45 | 8.50 | 8.50 | -3.30% | 25,967,780 |
| May 26, 2026 | 9.30 | 9.31 | 8.66 | 8.79 | 8.79 | -6.29% | 38,601,580 |
| May 25, 2026 | 9.30 | 9.56 | 9.30 | 9.38 | 9.38 | 1.19% | 28,112,240 |
| May 22, 2026 | 9.23 | 9.32 | 9.10 | 9.27 | 9.27 | 0.43% | 26,025,330 |
| May 21, 2026 | 9.78 | 9.84 | 9.21 | 9.23 | 9.23 | -5.91% | 48,466,690 |
| May 20, 2026 | 10.21 | 10.22 | 9.70 | 9.81 | 9.81 | -4.76% | 51,517,575 |
| May 19, 2026 | 10.12 | 10.42 | 9.93 | 10.30 | 10.30 | 0.98% | 59,691,860 |
| May 18, 2026 | 10.08 | 10.38 | 10.01 | 10.20 | 10.20 | 0.69% | 50,172,880 |
| May 15, 2026 | 10.68 | 10.75 | 10.02 | 10.13 | 10.13 | -3.52% | 65,698,030 |
| May 14, 2026 | 11.03 | 11.18 | 10.48 | 10.50 | 10.50 | -7.24% | 110,856,800 |
| May 13, 2026 | 10.97 | 11.73 | 10.97 | 11.32 | 11.32 | 6.09% | 172,080,300 |
| May 12, 2026 | 9.71 | 10.67 | 9.50 | 10.67 | 10.67 | 10.00% | 72,535,930 |
| May 11, 2026 | 9.97 | 10.00 | 9.66 | 9.70 | 9.70 | -1.62% | 35,020,310 |
| May 8, 2026 | 9.83 | 9.94 | 9.72 | 9.86 | 9.86 | -0.60% | 29,645,640 |
| 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% | 70,486,040 |
| 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% | 20,633,730 |
| Apr 9, 2026 | 9.55 | 9.57 | 9.38 | 9.47 | 9.47 | -1.35% | 22,567,180 |
| 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% | 28,960,950 |
| 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% | 32,398,490 |
| Mar 31, 2026 | 9.46 | 9.94 | 9.39 | 9.59 | 9.59 | 0.10% | 43,841,170 |
| Mar 30, 2026 | 9.26 | 9.59 | 8.98 | 9.58 | 9.58 | 2.24% | 40,054,560 |
| 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% | 66,935,660 |
| Mar 16, 2026 | 10.49 | 10.95 | 10.38 | 10.44 | 10.44 | 0.10% | 73,012,070 |