Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China · Delayed Price · Currency is CNY 7.82
-0.15 (-1.88%)
Aug 24, 2026, 3:04 PM CST
SHE:002546 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.97 | 7.97 | 7.72 | 7.82 | 7.82 | -1.88% | 12,885,050 |
| Aug 21, 2026 | 7.86 | 7.97 | 7.75 | 7.97 | 7.97 | 0.50% | 11,797,900 |
| Aug 20, 2026 | 7.93 | 7.99 | 7.86 | 7.93 | 7.93 | 1.41% | 14,812,100 |
| Aug 19, 2026 | 8.23 | 8.23 | 7.80 | 7.82 | 7.82 | -6.35% | 29,842,580 |
| Aug 18, 2026 | 8.54 | 8.62 | 8.27 | 8.35 | 8.35 | -3.13% | 33,031,100 |
| Aug 17, 2026 | 8.43 | 8.65 | 8.25 | 8.62 | 8.62 | 2.25% | 27,813,600 |
| Aug 14, 2026 | 8.45 | 8.50 | 8.21 | 8.43 | 8.43 | 0.48% | 22,967,000 |
| Aug 13, 2026 | 8.46 | 8.64 | 8.38 | 8.39 | 8.39 | -0.83% | 24,209,830 |
| Aug 12, 2026 | 8.33 | 8.46 | 8.31 | 8.46 | 8.46 | 1.44% | 17,782,980 |
| Aug 11, 2026 | 8.64 | 8.64 | 8.33 | 8.34 | 8.34 | -3.47% | 26,570,626 |
| Aug 10, 2026 | 8.52 | 8.66 | 8.51 | 8.64 | 8.64 | 0.47% | 24,226,326 |
| Aug 7, 2026 | 8.51 | 8.61 | 8.35 | 8.60 | 8.60 | 0.47% | 35,051,000 |
| Aug 6, 2026 | 8.83 | 8.85 | 8.51 | 8.56 | 8.56 | -4.68% | 49,841,500 |
| Aug 5, 2026 | 8.75 | 9.04 | 8.65 | 8.98 | 8.98 | 1.93% | 55,999,851 |
| Aug 4, 2026 | 8.66 | 9.08 | 8.61 | 8.81 | 8.81 | 0.11% | 72,126,766 |
| Aug 3, 2026 | 8.30 | 8.85 | 8.27 | 8.80 | 8.80 | 6.28% | 58,948,709 |
| 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 |