Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China · Delayed Price · Currency is CNY 8.28
-0.02 (-0.24%)
Jul 31, 2026, 3:05 PM CST
SHE:002546 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.37 | 8.40 | 8.22 | 8.28 | 8.28 | -0.24% | 29,342,400 |
| Jul 30, 2026 | 8.37 | 8.54 | 8.22 | 8.30 | 8.30 | -2.70% | 37,407,900 |
| Jul 29, 2026 | 8.25 | 8.56 | 8.09 | 8.53 | 8.53 | 3.39% | 46,380,869 |
| Jul 28, 2026 | 8.25 | 8.34 | 8.18 | 8.25 | 8.25 | -2.37% | 35,319,781 |
| Jul 27, 2026 | 8.17 | 8.45 | 8.02 | 8.45 | 8.45 | 3.68% | 54,536,807 |
| Jul 24, 2026 | 8.22 | 8.60 | 8.13 | 8.15 | 8.15 | -0.85% | 78,773,207 |
| Jul 23, 2026 | 7.38 | 8.22 | 7.38 | 8.22 | 8.22 | 10.04% | 46,935,700 |
| Jul 22, 2026 | 7.62 | 7.68 | 7.36 | 7.47 | 7.47 | -2.86% | 28,817,200 |
| Jul 21, 2026 | 7.41 | 7.69 | 7.15 | 7.69 | 7.69 | 2.67% | 33,873,600 |
| Jul 20, 2026 | 7.96 | 8.16 | 7.30 | 7.49 | 7.49 | -6.61% | 42,834,000 |
| Jul 17, 2026 | 7.71 | 8.17 | 7.65 | 8.02 | 8.02 | 2.82% | 46,821,199 |
| Jul 16, 2026 | 8.30 | 8.45 | 7.67 | 7.80 | 7.80 | -8.45% | 58,707,280 |
| Jul 15, 2026 | 8.48 | 8.64 | 8.16 | 8.52 | 8.52 | -1.39% | 60,183,166 |
| Jul 14, 2026 | 8.02 | 8.70 | 7.86 | 8.64 | 8.64 | 5.75% | 72,921,721 |
| Jul 13, 2026 | 7.61 | 8.26 | 7.58 | 8.17 | 8.17 | 6.24% | 66,904,966 |
| Jul 10, 2026 | 7.73 | 7.84 | 7.52 | 7.69 | 7.69 | -2.41% | 48,406,340 |
| Jul 9, 2026 | 7.27 | 8.00 | 7.20 | 7.88 | 7.88 | 7.36% | 74,803,187 |
| Jul 8, 2026 | 7.34 | 7.34 | 7.19 | 7.34 | 7.34 | 10.04% | 29,088,520 |
| Jul 7, 2026 | 6.90 | 6.91 | 6.65 | 6.67 | 6.67 | -3.47% | 12,789,456 |
| Jul 6, 2026 | 7.29 | 7.32 | 6.91 | 6.91 | 6.91 | -4.82% | 19,975,700 |
| Jul 3, 2026 | 7.37 | 7.38 | 7.21 | 7.26 | 7.26 | -1.76% | 17,542,300 |
| Jul 2, 2026 | 7.30 | 7.60 | 7.14 | 7.39 | 7.39 | 0.27% | 23,055,340 |
| Jul 1, 2026 | 7.24 | 7.40 | 7.14 | 7.37 | 7.37 | 1.24% | 21,576,049 |
| Jun 30, 2026 | 7.40 | 7.47 | 7.17 | 7.28 | 7.28 | -2.41% | 24,695,932 |
| Jun 29, 2026 | 7.75 | 7.77 | 7.28 | 7.46 | 7.46 | -4.48% | 30,315,250 |
| Jun 26, 2026 | 7.55 | 7.82 | 7.47 | 7.81 | 7.81 | 2.09% | 39,227,102 |
| Jun 25, 2026 | 7.53 | 7.69 | 7.32 | 7.65 | 7.65 | 2.82% | 37,228,784 |
| Jun 24, 2026 | 7.50 | 7.50 | 7.33 | 7.44 | 7.44 | -2.87% | 31,200,538 |
| Jun 23, 2026 | 7.38 | 7.87 | 7.31 | 7.66 | 7.66 | 3.93% | 65,829,640 |
| Jun 22, 2026 | 6.71 | 7.37 | 6.67 | 7.37 | 7.37 | 10.00% | 20,288,640 |
| Jun 18, 2026 | 6.75 | 6.82 | 6.67 | 6.70 | 6.70 | -1.62% | 11,904,300 |
| Jun 17, 2026 | 7.00 | 7.00 | 6.77 | 6.81 | 6.81 | -2.85% | 15,166,180 |
| Jun 16, 2026 | 6.95 | 7.08 | 6.84 | 7.01 | 7.01 | 0.86% | 18,532,300 |
| Jun 15, 2026 | 6.70 | 7.02 | 6.70 | 6.95 | 6.95 | 4.51% | 20,465,900 |
| Jun 12, 2026 | 6.67 | 6.73 | 6.54 | 6.65 | 6.65 | 1.84% | 14,891,200 |
| Jun 11, 2026 | 6.62 | 6.68 | 6.48 | 6.53 | 6.53 | -1.95% | 11,210,300 |
| Jun 10, 2026 | 6.85 | 6.85 | 6.54 | 6.66 | 6.66 | -3.06% | 17,149,380 |
| Jun 9, 2026 | 6.90 | 6.94 | 6.80 | 6.87 | 6.87 | 0.29% | 11,691,800 |
| Jun 8, 2026 | 7.03 | 7.13 | 6.77 | 6.85 | 6.85 | -4.06% | 15,595,780 |
| Jun 5, 2026 | 7.12 | 7.26 | 7.00 | 7.14 | 7.14 | 0.14% | 15,543,800 |
| Jun 4, 2026 | 7.30 | 7.32 | 7.10 | 7.13 | 7.13 | -2.60% | 15,053,020 |
| Jun 3, 2026 | 7.42 | 7.45 | 7.27 | 7.32 | 7.32 | -1.35% | 13,416,900 |
| Jun 2, 2026 | 7.64 | 7.64 | 7.31 | 7.42 | 7.42 | -2.50% | 15,630,400 |
| Jun 1, 2026 | 7.53 | 7.70 | 7.48 | 7.61 | 7.61 | 1.06% | 14,692,380 |
| May 29, 2026 | 7.82 | 7.83 | 7.48 | 7.53 | 7.53 | -3.71% | 19,036,100 |
| May 28, 2026 | 7.68 | 7.84 | 7.66 | 7.82 | 7.82 | 1.82% | 14,778,000 |
| May 27, 2026 | 7.75 | 7.87 | 7.64 | 7.68 | 7.68 | -1.54% | 13,059,600 |
| May 26, 2026 | 8.00 | 8.01 | 7.68 | 7.80 | 7.80 | -2.99% | 16,768,180 |
| May 25, 2026 | 7.93 | 8.12 | 7.93 | 8.04 | 8.04 | 1.64% | 11,273,720 |
| May 22, 2026 | 7.86 | 7.96 | 7.77 | 7.91 | 7.91 | 1.41% | 13,271,780 |