Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China · Delayed Price · Currency is CNY 11.39
+0.58 (5.37%)
At close: Mar 6, 2026
SHE:002546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |