Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China · Delayed Price · Currency is CNY 9.56
+0.59 (6.58%)
Jan 23, 2026, 3:04 PM CST
SHE:002546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.09 | 7.14 | 6.94 | 7.06 | 7.06 | -3.29% | 44,336,200 |
| Jan 7, 2026 | 7.28 | 7.41 | 7.23 | 7.30 | 7.30 | 0.27% | 30,704,580 |
| Jan 6, 2026 | 7.12 | 7.30 | 7.09 | 7.28 | 7.28 | 2.10% | 32,382,480 |
| Jan 5, 2026 | 7.03 | 7.13 | 7.01 | 7.13 | 7.13 | 2.00% | 21,108,100 |
| Dec 31, 2025 | 7.05 | 7.07 | 6.95 | 6.99 | 6.99 | -1.13% | 14,839,260 |
| Dec 30, 2025 | 7.03 | 7.13 | 7.01 | 7.07 | 7.07 | - | 12,954,300 |
| Dec 29, 2025 | 7.05 | 7.10 | 7.03 | 7.07 | 7.07 | 0.28% | 15,669,880 |
| Dec 26, 2025 | 7.14 | 7.15 | 7.00 | 7.05 | 7.05 | -1.26% | 22,555,100 |
| Dec 25, 2025 | 7.14 | 7.15 | 7.07 | 7.14 | 7.14 | 0.14% | 19,698,100 |
| Dec 24, 2025 | 6.99 | 7.19 | 6.93 | 7.13 | 7.13 | 1.71% | 34,602,700 |
| Dec 23, 2025 | 6.91 | 7.01 | 6.88 | 7.01 | 7.01 | 1.01% | 19,333,500 |
| Dec 22, 2025 | 6.95 | 6.98 | 6.88 | 6.94 | 6.94 | 0.73% | 17,534,600 |
| Dec 19, 2025 | 6.71 | 6.90 | 6.70 | 6.89 | 6.89 | 2.84% | 22,842,700 |
| Dec 18, 2025 | 6.68 | 6.74 | 6.64 | 6.70 | 6.70 | -0.59% | 15,931,000 |
| Dec 17, 2025 | 6.69 | 6.76 | 6.53 | 6.74 | 6.74 | 0.75% | 27,882,680 |
| Dec 16, 2025 | 6.93 | 6.94 | 6.68 | 6.69 | 6.69 | -3.46% | 25,493,200 |
| Dec 15, 2025 | 6.90 | 7.02 | 6.88 | 6.93 | 6.93 | 0.29% | 23,823,500 |
| Dec 12, 2025 | 6.80 | 6.99 | 6.80 | 6.91 | 6.91 | 1.92% | 29,238,110 |
| Dec 11, 2025 | 6.88 | 6.94 | 6.78 | 6.78 | 6.78 | -1.02% | 17,953,200 |
| Dec 10, 2025 | 6.85 | 6.87 | 6.76 | 6.85 | 6.85 | -0.58% | 18,300,010 |
| Dec 9, 2025 | 6.82 | 7.03 | 6.80 | 6.89 | 6.89 | 0.73% | 29,774,310 |
| Dec 8, 2025 | 6.90 | 6.91 | 6.82 | 6.84 | 6.84 | -0.15% | 14,008,280 |
| Dec 5, 2025 | 6.74 | 6.87 | 6.68 | 6.85 | 6.85 | 1.78% | 16,475,950 |
| Dec 4, 2025 | 6.77 | 6.79 | 6.69 | 6.73 | 6.73 | -0.74% | 11,777,300 |
| Dec 3, 2025 | 6.82 | 6.85 | 6.76 | 6.78 | 6.78 | -0.59% | 15,132,000 |
| Dec 2, 2025 | 6.86 | 6.88 | 6.75 | 6.82 | 6.82 | -0.58% | 14,258,350 |
| Dec 1, 2025 | 6.91 | 6.93 | 6.83 | 6.86 | 6.86 | -0.29% | 17,854,100 |
| Nov 28, 2025 | 6.76 | 6.89 | 6.73 | 6.88 | 6.88 | 1.93% | 18,416,803 |
| Nov 27, 2025 | 6.73 | 6.83 | 6.72 | 6.75 | 6.75 | 0.45% | 14,122,100 |
| Nov 26, 2025 | 6.79 | 6.86 | 6.71 | 6.72 | 6.72 | -1.47% | 18,380,000 |
| Nov 25, 2025 | 6.73 | 6.91 | 6.71 | 6.82 | 6.82 | 1.64% | 21,323,400 |
| Nov 24, 2025 | 6.64 | 6.76 | 6.61 | 6.71 | 6.71 | 2.29% | 20,225,900 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.56 | 6.56 | 6.56 | -5.07% | 30,618,200 |
| Nov 20, 2025 | 7.01 | 7.05 | 6.89 | 6.91 | 6.91 | -0.86% | 20,346,740 |
| Nov 19, 2025 | 7.10 | 7.14 | 6.94 | 6.97 | 6.97 | -1.69% | 22,299,000 |
| Nov 18, 2025 | 7.21 | 7.25 | 7.04 | 7.09 | 7.09 | -1.66% | 26,238,740 |
| Nov 17, 2025 | 7.36 | 7.38 | 7.16 | 7.21 | 7.21 | -2.04% | 35,749,280 |
| Nov 14, 2025 | 7.41 | 7.49 | 7.35 | 7.36 | 7.36 | -0.67% | 24,977,100 |
| Nov 13, 2025 | 7.41 | 7.45 | 7.31 | 7.41 | 7.41 | -0.27% | 38,530,030 |