Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China · Delayed Price · Currency is CNY 7.82
+0.14 (1.82%)
May 28, 2026, 3:04 PM CST
SHE:002546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.18 | 8.23 | 7.80 | 7.80 | 7.80 | -4.65% | 22,764,100 |
| May 20, 2026 | 8.36 | 8.36 | 8.16 | 8.18 | 8.18 | -2.85% | 15,350,900 |
| May 19, 2026 | 8.22 | 8.42 | 8.14 | 8.42 | 8.42 | 2.43% | 17,860,200 |
| May 18, 2026 | 8.16 | 8.27 | 8.12 | 8.22 | 8.22 | -0.12% | 13,912,860 |
| May 15, 2026 | 8.40 | 8.49 | 8.20 | 8.23 | 8.23 | -2.60% | 21,783,930 |
| May 14, 2026 | 8.87 | 8.90 | 8.45 | 8.45 | 8.45 | -4.63% | 31,622,000 |
| May 13, 2026 | 8.59 | 8.88 | 8.50 | 8.86 | 8.86 | 4.11% | 49,744,810 |
| May 12, 2026 | 8.45 | 8.59 | 8.44 | 8.51 | 8.51 | 0.35% | 21,758,340 |
| May 11, 2026 | 8.50 | 8.54 | 8.43 | 8.48 | 8.48 | - | 17,615,580 |
| May 8, 2026 | 8.49 | 8.51 | 8.35 | 8.48 | 8.48 | 0.12% | 16,991,940 |
| May 7, 2026 | 8.40 | 8.50 | 8.40 | 8.47 | 8.47 | 1.56% | 18,890,500 |
| May 6, 2026 | 8.28 | 8.37 | 8.22 | 8.34 | 8.34 | 1.46% | 15,418,800 |
| Apr 30, 2026 | 8.23 | 8.28 | 8.16 | 8.22 | 8.22 | -0.12% | 10,711,700 |
| Apr 29, 2026 | 8.03 | 8.26 | 8.00 | 8.23 | 8.23 | 2.11% | 15,102,180 |
| Apr 28, 2026 | 8.20 | 8.24 | 8.03 | 8.06 | 8.06 | -2.18% | 19,480,860 |
| Apr 27, 2026 | 8.32 | 8.35 | 8.13 | 8.24 | 8.24 | -1.79% | 20,695,400 |
| Apr 24, 2026 | 8.65 | 8.65 | 8.38 | 8.39 | 8.39 | -2.56% | 19,626,980 |
| Apr 23, 2026 | 8.77 | 9.03 | 8.66 | 8.73 | 8.61 | -0.46% | 24,759,900 |
| Apr 22, 2026 | 8.65 | 8.78 | 8.60 | 8.77 | 8.65 | 0.80% | 19,746,700 |
| Apr 21, 2026 | 8.96 | 8.96 | 8.67 | 8.70 | 8.58 | -2.90% | 28,380,200 |
| Apr 20, 2026 | 8.95 | 9.01 | 8.81 | 8.96 | 8.84 | -0.11% | 32,314,800 |
| Apr 17, 2026 | 9.10 | 9.15 | 8.93 | 8.97 | 8.85 | -2.18% | 28,635,320 |
| Apr 16, 2026 | 9.18 | 9.20 | 8.87 | 9.17 | 9.04 | -1.29% | 31,912,760 |
| Apr 15, 2026 | 9.47 | 9.50 | 9.25 | 9.29 | 9.16 | -1.38% | 37,783,500 |
| Apr 14, 2026 | 9.03 | 9.44 | 9.03 | 9.42 | 9.29 | 4.90% | 45,965,960 |
| Apr 13, 2026 | 8.93 | 9.08 | 8.83 | 8.98 | 8.86 | -0.33% | 20,009,700 |
| Apr 10, 2026 | 9.03 | 9.10 | 8.96 | 9.01 | 8.89 | 0.67% | 16,142,100 |
| Apr 9, 2026 | 9.02 | 9.04 | 8.89 | 8.95 | 8.83 | -2.08% | 18,243,200 |
| Apr 8, 2026 | 8.92 | 9.15 | 8.92 | 9.14 | 9.01 | 4.22% | 25,769,000 |
| Apr 7, 2026 | 8.65 | 8.81 | 8.59 | 8.77 | 8.65 | 1.39% | 14,872,100 |
| Apr 3, 2026 | 8.92 | 8.93 | 8.63 | 8.65 | 8.53 | -2.59% | 17,385,700 |
| Apr 2, 2026 | 8.98 | 9.16 | 8.78 | 8.88 | 8.76 | -1.88% | 22,897,500 |
| Apr 1, 2026 | 9.00 | 9.05 | 8.96 | 9.05 | 8.93 | 2.26% | 19,198,300 |
| Mar 31, 2026 | 9.11 | 9.15 | 8.84 | 8.85 | 8.73 | -2.85% | 24,344,000 |
| Mar 30, 2026 | 9.11 | 9.16 | 8.95 | 9.11 | 8.98 | -1.62% | 20,553,510 |
| Mar 27, 2026 | 8.99 | 9.29 | 8.96 | 9.26 | 9.13 | 1.31% | 21,980,260 |
| Mar 26, 2026 | 9.48 | 9.48 | 9.10 | 9.14 | 9.01 | -3.99% | 33,492,700 |
| Mar 25, 2026 | 9.49 | 9.68 | 9.40 | 9.52 | 9.39 | 0.63% | 43,746,400 |
| Mar 24, 2026 | 9.20 | 9.48 | 9.08 | 9.46 | 9.33 | 5.82% | 47,689,160 |
| Mar 23, 2026 | 9.28 | 9.46 | 8.88 | 8.94 | 8.82 | -5.99% | 40,996,600 |
| Mar 20, 2026 | 9.78 | 9.94 | 9.50 | 9.51 | 9.38 | -2.26% | 33,442,840 |
| Mar 19, 2026 | 9.82 | 9.93 | 9.65 | 9.73 | 9.60 | -2.89% | 33,296,400 |
| Mar 18, 2026 | 9.87 | 10.05 | 9.79 | 10.02 | 9.88 | 2.14% | 36,018,260 |
| Mar 17, 2026 | 10.10 | 10.28 | 9.79 | 9.81 | 9.68 | -2.49% | 48,193,160 |
| Mar 16, 2026 | 10.65 | 10.66 | 10.00 | 10.06 | 9.92 | -5.72% | 58,162,510 |
| Mar 13, 2026 | 10.73 | 10.91 | 10.49 | 10.67 | 10.52 | -0.65% | 49,356,780 |