Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China · Delayed Price · Currency is CNY 5.86
-0.19 (-3.14%)
Sep 2, 2025, 2:45 PM CST
SHE:002546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.05 | 6.05 | 5.82 | 5.87 | 5.87 | -2.98% | 25,438,200 |
| Sep 1, 2025 | 6.06 | 6.09 | 6.00 | 6.05 | 6.05 | -0.17% | 18,344,700 |
| Aug 29, 2025 | 6.12 | 6.13 | 6.04 | 6.06 | 6.06 | -0.98% | 19,662,233 |
| Aug 28, 2025 | 6.04 | 6.14 | 5.87 | 6.12 | 6.12 | 0.99% | 34,458,350 |
| Aug 27, 2025 | 6.25 | 6.26 | 6.06 | 6.06 | 6.06 | -3.04% | 32,766,350 |
| Aug 26, 2025 | 6.25 | 6.29 | 6.20 | 6.25 | 6.25 | -0.16% | 23,210,229 |
| Aug 25, 2025 | 6.28 | 6.32 | 6.19 | 6.26 | 6.26 | -0.16% | 31,427,622 |
| Aug 22, 2025 | 6.28 | 6.31 | 6.22 | 6.27 | 6.27 | -0.16% | 26,018,200 |
| Aug 21, 2025 | 6.38 | 6.39 | 6.26 | 6.28 | 6.28 | -1.10% | 35,160,800 |
| Aug 20, 2025 | 6.15 | 6.35 | 6.12 | 6.35 | 6.35 | 3.25% | 49,386,380 |
| Aug 19, 2025 | 6.20 | 6.23 | 6.11 | 6.15 | 6.15 | -0.81% | 30,641,086 |
| Aug 18, 2025 | 6.24 | 6.28 | 6.16 | 6.20 | 6.20 | 0.16% | 40,039,080 |
| Aug 15, 2025 | 6.11 | 6.19 | 6.08 | 6.19 | 6.19 | 1.81% | 30,587,003 |
| Aug 14, 2025 | 6.20 | 6.22 | 6.06 | 6.08 | 6.08 | -1.94% | 33,080,702 |
| Aug 13, 2025 | 6.12 | 6.20 | 6.08 | 6.20 | 6.20 | 1.31% | 34,903,500 |
| Aug 12, 2025 | 6.10 | 6.20 | 6.07 | 6.12 | 6.12 | 0.49% | 24,589,379 |
| Aug 11, 2025 | 6.08 | 6.10 | 6.03 | 6.09 | 6.09 | 0.66% | 27,203,080 |
| Aug 8, 2025 | 5.95 | 6.08 | 5.93 | 6.05 | 6.05 | 1.68% | 38,472,800 |
| Aug 7, 2025 | 5.96 | 5.98 | 5.90 | 5.95 | 5.95 | - | 19,552,908 |
| Aug 6, 2025 | 5.96 | 5.97 | 5.90 | 5.95 | 5.95 | -0.17% | 20,096,500 |
| Aug 5, 2025 | 5.82 | 5.96 | 5.81 | 5.96 | 5.96 | 2.41% | 29,298,428 |
| Aug 4, 2025 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 1.04% | 15,060,000 |
| Aug 1, 2025 | 5.74 | 5.80 | 5.73 | 5.76 | 5.76 | - | 13,120,600 |
| Jul 31, 2025 | 5.80 | 5.84 | 5.73 | 5.76 | 5.76 | -0.52% | 17,872,600 |
| Jul 30, 2025 | 5.86 | 5.86 | 5.75 | 5.79 | 5.79 | -1.19% | 20,053,880 |
| Jul 29, 2025 | 5.94 | 5.95 | 5.78 | 5.86 | 5.86 | -1.35% | 29,341,208 |
| Jul 28, 2025 | 5.92 | 5.95 | 5.91 | 5.94 | 5.94 | 0.34% | 14,846,408 |
| Jul 25, 2025 | 5.95 | 5.97 | 5.90 | 5.92 | 5.92 | -0.50% | 17,201,800 |
| Jul 24, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.51% | 18,263,202 |
| Jul 23, 2025 | 5.99 | 6.00 | 5.91 | 5.92 | 5.92 | -0.84% | 26,061,300 |
| Jul 22, 2025 | 5.98 | 5.98 | 5.90 | 5.97 | 5.97 | -0.17% | 26,873,900 |
| Jul 21, 2025 | 5.93 | 6.00 | 5.93 | 5.98 | 5.98 | 0.84% | 27,379,500 |
| Jul 18, 2025 | 6.02 | 6.03 | 5.91 | 5.93 | 5.93 | -1.00% | 31,541,100 |
| Jul 17, 2025 | 5.98 | 6.02 | 5.95 | 5.99 | 5.99 | 0.17% | 26,486,920 |
| Jul 16, 2025 | 6.06 | 6.09 | 5.94 | 5.98 | 5.98 | -2.13% | 54,411,943 |
| Jul 15, 2025 | 6.11 | 6.18 | 6.05 | 6.11 | 6.11 | 0.49% | 59,373,520 |
| Jul 14, 2025 | 6.12 | 6.25 | 6.07 | 6.08 | 6.08 | -0.16% | 74,232,703 |
| Jul 11, 2025 | 6.31 | 6.37 | 6.06 | 6.09 | 6.09 | -3.49% | 134,688,915 |
| Jul 10, 2025 | 5.96 | 6.31 | 5.96 | 6.31 | 6.31 | 9.93% | 123,105,613 |
| Jul 9, 2025 | 5.72 | 5.86 | 5.71 | 5.74 | 5.74 | 0.35% | 54,278,011 |
| Jul 8, 2025 | 5.63 | 5.78 | 5.58 | 5.72 | 5.72 | 0.70% | 60,260,280 |
| Jul 7, 2025 | 5.46 | 5.68 | 5.45 | 5.68 | 5.68 | 4.22% | 58,364,280 |
| Jul 4, 2025 | 5.47 | 5.57 | 5.43 | 5.45 | 5.45 | -0.37% | 36,248,800 |
| Jul 3, 2025 | 5.42 | 5.47 | 5.42 | 5.47 | 5.47 | 0.92% | 20,308,423 |
| Jul 2, 2025 | 5.46 | 5.47 | 5.38 | 5.42 | 5.42 | -0.73% | 23,785,233 |
| Jul 1, 2025 | 5.50 | 5.51 | 5.41 | 5.46 | 5.46 | -0.55% | 27,679,243 |
| Jun 30, 2025 | 5.46 | 5.49 | 5.45 | 5.49 | 5.49 | 0.92% | 24,717,160 |
| Jun 27, 2025 | 5.43 | 5.47 | 5.40 | 5.44 | 5.44 | -0.18% | 23,863,440 |
| Jun 26, 2025 | 5.41 | 5.52 | 5.41 | 5.45 | 5.45 | 0.74% | 40,289,703 |
| Jun 25, 2025 | 5.40 | 5.44 | 5.33 | 5.41 | 5.41 | 0.37% | 32,449,400 |