Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China · Delayed Price · Currency is CNY 9.26
+0.12 (1.31%)
At close: Mar 27, 2026
SHE:002546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.99 | 9.29 | 8.96 | 9.26 | 9.26 | 1.31% | 21,980,260 |
| Mar 26, 2026 | 9.48 | 9.48 | 9.10 | 9.14 | 9.14 | -3.99% | 33,492,700 |
| Mar 25, 2026 | 9.49 | 9.68 | 9.40 | 9.52 | 9.52 | 0.63% | 43,746,400 |
| Mar 24, 2026 | 9.20 | 9.48 | 9.08 | 9.46 | 9.46 | 5.82% | 47,689,160 |
| Mar 23, 2026 | 9.28 | 9.46 | 8.88 | 8.94 | 8.94 | -5.99% | 40,996,600 |
| Mar 20, 2026 | 9.78 | 9.94 | 9.50 | 9.51 | 9.51 | -2.26% | 33,442,842 |
| Mar 19, 2026 | 9.82 | 9.93 | 9.65 | 9.73 | 9.73 | -2.89% | 33,296,400 |
| Mar 18, 2026 | 9.87 | 10.05 | 9.79 | 10.02 | 10.02 | 2.14% | 36,018,260 |
| Mar 17, 2026 | 10.10 | 10.28 | 9.79 | 9.81 | 9.81 | -2.49% | 48,193,160 |
| Mar 16, 2026 | 10.65 | 10.66 | 10.00 | 10.06 | 10.06 | -5.72% | 58,162,510 |
| Mar 13, 2026 | 10.73 | 10.91 | 10.49 | 10.67 | 10.67 | -0.65% | 49,356,780 |
| Mar 12, 2026 | 11.18 | 11.19 | 10.59 | 10.74 | 10.74 | -4.45% | 79,397,440 |
| Mar 11, 2026 | 11.59 | 11.59 | 11.20 | 11.24 | 11.24 | -4.10% | 78,456,120 |
| Mar 10, 2026 | 11.53 | 11.80 | 11.35 | 11.72 | 11.72 | 0.43% | 81,224,111 |
| Mar 9, 2026 | 11.12 | 12.40 | 10.82 | 11.67 | 11.67 | 2.46% | 125,843,900 |
| Mar 6, 2026 | 10.82 | 11.49 | 10.66 | 11.39 | 11.39 | 5.37% | 111,116,200 |
| Mar 5, 2026 | 11.12 | 11.57 | 10.80 | 10.81 | 10.81 | -2.70% | 123,481,300 |
| Mar 4, 2026 | 10.25 | 11.25 | 10.19 | 11.11 | 11.11 | 3.06% | 113,730,500 |
| Mar 3, 2026 | 10.62 | 11.42 | 10.54 | 10.78 | 10.78 | 0.47% | 129,560,300 |
| Mar 2, 2026 | 10.52 | 11.19 | 10.50 | 10.73 | 10.73 | -1.65% | 113,615,900 |
| Feb 27, 2026 | 10.71 | 11.06 | 10.47 | 10.91 | 10.91 | 4.10% | 136,947,300 |
| Feb 26, 2026 | 9.53 | 10.48 | 9.46 | 10.48 | 10.48 | 9.97% | 85,775,220 |
| Feb 25, 2026 | 9.62 | 9.63 | 9.47 | 9.53 | 9.53 | -0.94% | 57,396,900 |
| Feb 24, 2026 | 9.17 | 9.72 | 9.11 | 9.62 | 9.62 | 5.71% | 82,169,580 |
| Feb 13, 2026 | 9.31 | 9.35 | 9.05 | 9.10 | 9.10 | -3.91% | 60,515,140 |
| Feb 12, 2026 | 9.16 | 9.59 | 9.02 | 9.47 | 9.47 | 4.99% | 101,592,100 |
| Feb 11, 2026 | 9.05 | 9.14 | 9.01 | 9.02 | 9.02 | -0.66% | 33,482,580 |
| Feb 10, 2026 | 9.05 | 9.20 | 8.96 | 9.08 | 9.08 | -0.33% | 39,352,300 |
| Feb 9, 2026 | 9.18 | 9.20 | 8.95 | 9.11 | 9.11 | 0.44% | 51,800,180 |
| Feb 6, 2026 | 8.71 | 9.19 | 8.69 | 9.07 | 9.07 | 2.83% | 69,301,920 |
| Feb 5, 2026 | 9.04 | 9.04 | 8.75 | 8.82 | 8.82 | -3.40% | 47,767,440 |
| Feb 4, 2026 | 9.01 | 9.23 | 8.97 | 9.13 | 9.13 | 0.44% | 55,871,220 |
| Feb 3, 2026 | 8.99 | 9.16 | 8.91 | 9.09 | 9.09 | 0.66% | 73,834,990 |
| Feb 2, 2026 | 8.72 | 9.36 | 8.72 | 9.03 | 9.03 | 4.88% | 112,993,100 |
| Jan 30, 2026 | 8.57 | 8.68 | 8.36 | 8.61 | 8.61 | 0.23% | 55,868,000 |
| Jan 29, 2026 | 9.00 | 9.00 | 8.56 | 8.59 | 8.59 | -5.91% | 86,882,720 |
| Jan 28, 2026 | 9.00 | 9.30 | 8.90 | 9.13 | 9.13 | 0.55% | 87,505,710 |
| Jan 27, 2026 | 9.09 | 9.28 | 8.79 | 9.08 | 9.08 | -1.09% | 94,837,680 |
| Jan 26, 2026 | 9.48 | 9.66 | 9.06 | 9.18 | 9.18 | -3.97% | 116,382,900 |
| Jan 23, 2026 | 9.10 | 9.87 | 8.99 | 9.56 | 9.56 | 6.58% | 169,669,155 |
| Jan 22, 2026 | 9.40 | 9.60 | 8.82 | 8.97 | 8.97 | -7.33% | 162,519,100 |
| Jan 21, 2026 | 9.64 | 10.33 | 9.30 | 9.68 | 9.68 | -3.20% | 223,595,100 |
| Jan 20, 2026 | 9.47 | 10.00 | 9.29 | 10.00 | 10.00 | 10.01% | 219,357,400 |
| Jan 19, 2026 | 8.05 | 9.09 | 8.05 | 9.09 | 9.09 | 10.05% | 184,255,000 |
| Jan 16, 2026 | 8.61 | 8.61 | 8.09 | 8.26 | 8.26 | 5.49% | 226,447,647 |
| Jan 15, 2026 | 7.14 | 7.83 | 7.14 | 7.83 | 7.83 | 9.97% | 100,057,723 |
| Jan 14, 2026 | 7.09 | 7.21 | 7.03 | 7.12 | 7.12 | 0.56% | 37,074,720 |
| Jan 13, 2026 | 7.12 | 7.20 | 7.03 | 7.08 | 7.08 | -0.42% | 40,390,970 |
| Jan 12, 2026 | 7.19 | 7.19 | 7.07 | 7.11 | 7.11 | -1.25% | 39,839,570 |
| Jan 9, 2026 | 7.07 | 7.22 | 7.06 | 7.20 | 7.20 | 1.98% | 32,657,460 |