Nantong Jianghai Capacitor Co. Ltd. (SHE:002484)
China · Delayed Price · Currency is CNY 32.49
+1.39 (4.47%)
Sep 5, 2025, 2:45 PM CST
SHE:002484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.58 | 32.75 | 30.81 | 32.47 | 32.47 | 4.41% | 55,768,471 |
| Sep 4, 2025 | 34.78 | 34.97 | 30.67 | 31.10 | 31.10 | -8.74% | 79,999,229 |
| Sep 3, 2025 | 34.19 | 34.60 | 32.06 | 34.08 | 34.08 | 3.34% | 84,575,202 |
| Sep 2, 2025 | 36.80 | 37.90 | 32.98 | 32.98 | 32.98 | -9.99% | 130,040,702 |
| Sep 1, 2025 | 35.36 | 36.64 | 35.36 | 36.64 | 36.64 | 10.00% | 55,365,532 |
| Aug 29, 2025 | 31.50 | 33.31 | 30.71 | 33.31 | 33.31 | 10.01% | 136,846,981 |
| Aug 28, 2025 | 27.92 | 30.48 | 27.91 | 30.28 | 30.28 | 8.38% | 83,562,027 |
| Aug 27, 2025 | 27.52 | 28.95 | 27.39 | 27.94 | 27.94 | 2.01% | 57,501,486 |
| Aug 26, 2025 | 27.92 | 28.00 | 27.12 | 27.39 | 27.39 | -2.87% | 37,924,812 |
| Aug 25, 2025 | 27.65 | 28.84 | 27.60 | 28.20 | 28.20 | 2.10% | 45,982,708 |
| Aug 22, 2025 | 27.23 | 27.80 | 27.10 | 27.62 | 27.62 | 0.15% | 37,273,319 |
| Aug 21, 2025 | 28.30 | 28.50 | 27.20 | 27.58 | 27.58 | -2.89% | 39,630,832 |
| Aug 20, 2025 | 29.00 | 29.00 | 27.58 | 28.40 | 28.40 | -5.05% | 57,618,452 |
| Aug 19, 2025 | 30.23 | 30.51 | 29.05 | 29.91 | 29.91 | -2.06% | 59,005,543 |
| Aug 18, 2025 | 29.50 | 31.26 | 28.90 | 30.54 | 30.54 | 6.04% | 72,426,287 |
| Aug 15, 2025 | 27.41 | 29.25 | 27.20 | 28.80 | 28.80 | 4.96% | 66,482,750 |
| Aug 14, 2025 | 28.00 | 28.16 | 27.03 | 27.44 | 27.44 | -2.00% | 52,506,557 |
| Aug 13, 2025 | 26.25 | 28.62 | 26.22 | 28.00 | 28.00 | 7.61% | 85,764,118 |
| Aug 12, 2025 | 26.74 | 26.87 | 25.81 | 26.02 | 26.02 | -2.51% | 41,497,957 |
| Aug 11, 2025 | 27.00 | 27.19 | 26.30 | 26.69 | 26.69 | 0.11% | 45,279,733 |
| Aug 8, 2025 | 26.00 | 26.70 | 25.55 | 26.66 | 26.66 | 3.01% | 49,627,729 |
| Aug 7, 2025 | 26.70 | 27.09 | 25.60 | 25.88 | 25.88 | -4.25% | 50,854,731 |
| Aug 6, 2025 | 26.39 | 27.75 | 26.01 | 27.03 | 27.03 | 2.43% | 66,792,319 |
| Aug 5, 2025 | 26.46 | 27.40 | 26.16 | 26.39 | 26.39 | 0.80% | 98,363,847 |
| Aug 4, 2025 | 25.50 | 26.18 | 25.00 | 26.18 | 26.18 | 10.00% | 64,836,820 |
| Aug 1, 2025 | 23.50 | 24.18 | 23.40 | 23.80 | 23.80 | -0.34% | 27,085,209 |
| Jul 31, 2025 | 23.40 | 24.60 | 23.09 | 23.88 | 23.88 | 2.71% | 53,207,921 |
| Jul 30, 2025 | 22.82 | 23.25 | 22.60 | 23.25 | 23.25 | 1.48% | 34,452,769 |
| Jul 29, 2025 | 21.87 | 22.93 | 21.78 | 22.91 | 22.91 | 4.47% | 41,275,597 |
| Jul 28, 2025 | 21.64 | 22.11 | 21.54 | 21.93 | 21.93 | 1.34% | 22,521,934 |
| Jul 25, 2025 | 22.01 | 22.01 | 21.52 | 21.64 | 21.64 | -1.81% | 23,203,364 |
| Jul 24, 2025 | 22.20 | 22.23 | 21.81 | 22.04 | 22.04 | -0.14% | 23,418,508 |
| Jul 23, 2025 | 22.16 | 22.30 | 21.93 | 22.07 | 22.07 | -1.12% | 19,082,648 |
| Jul 22, 2025 | 22.56 | 22.85 | 22.13 | 22.32 | 22.32 | -1.98% | 28,708,612 |
| Jul 21, 2025 | 22.85 | 23.25 | 22.33 | 22.77 | 22.77 | -0.04% | 38,592,808 |
| Jul 18, 2025 | 22.30 | 23.49 | 22.21 | 22.78 | 22.78 | 2.15% | 57,746,861 |
| Jul 17, 2025 | 21.76 | 22.59 | 21.57 | 22.30 | 22.30 | 4.50% | 49,819,387 |
| Jul 16, 2025 | 21.75 | 21.88 | 21.30 | 21.34 | 21.34 | -1.70% | 24,362,400 |
| Jul 15, 2025 | 21.40 | 22.00 | 21.28 | 21.71 | 21.71 | 1.35% | 28,961,920 |
| Jul 14, 2025 | 21.05 | 22.20 | 21.02 | 21.42 | 21.42 | 1.66% | 29,011,718 |
| Jul 11, 2025 | 21.30 | 21.44 | 20.94 | 21.07 | 21.07 | -1.73% | 25,354,799 |
| Jul 10, 2025 | 21.85 | 22.08 | 21.23 | 21.44 | 21.44 | -0.60% | 24,144,440 |
| Jul 9, 2025 | 22.02 | 22.09 | 21.50 | 21.57 | 21.57 | -1.64% | 32,651,895 |
| Jul 8, 2025 | 21.11 | 22.16 | 20.70 | 21.93 | 21.93 | 3.35% | 49,743,684 |
| Jul 7, 2025 | 21.56 | 22.29 | 21.20 | 21.22 | 21.22 | -0.42% | 47,826,083 |
| Jul 4, 2025 | 20.70 | 21.80 | 20.63 | 21.31 | 21.31 | 2.35% | 49,174,392 |
| Jul 3, 2025 | 20.28 | 20.86 | 20.14 | 20.82 | 20.82 | 3.89% | 36,049,775 |
| Jul 2, 2025 | 20.36 | 20.40 | 19.87 | 20.04 | 20.04 | -2.72% | 24,892,347 |
| Jul 1, 2025 | 20.52 | 20.73 | 20.30 | 20.60 | 20.60 | 0.54% | 26,358,746 |
| Jun 30, 2025 | 20.66 | 21.08 | 20.45 | 20.49 | 20.49 | -0.82% | 55,369,251 |