Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China · Delayed Price · Currency is CNY 7.34
+0.06 (0.82%)
Sep 30, 2026, 3:04 PM CST
SHE:002546 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.32 | 7.39 | 7.31 | 7.34 | 7.34 | 0.82% | 4,614,721 |
| Sep 29, 2026 | 7.25 | 7.33 | 7.23 | 7.28 | 7.28 | 0.28% | 4,991,270 |
| Sep 28, 2026 | 7.40 | 7.40 | 7.20 | 7.26 | 7.26 | -1.49% | 8,111,992 |
| Sep 24, 2026 | 7.46 | 7.49 | 7.37 | 7.37 | 7.37 | -1.21% | 7,282,884 |
| Sep 23, 2026 | 7.58 | 7.61 | 7.46 | 7.46 | 7.46 | -1.71% | 9,131,500 |
| Sep 22, 2026 | 7.66 | 7.67 | 7.57 | 7.59 | 7.59 | -0.78% | 11,213,850 |
| Sep 21, 2026 | 7.60 | 7.66 | 7.57 | 7.65 | 7.65 | 0.53% | 9,015,843 |
| Sep 18, 2026 | 7.52 | 7.62 | 7.52 | 7.61 | 7.61 | 1.47% | 10,214,978 |
| Sep 17, 2026 | 7.47 | 7.56 | 7.45 | 7.50 | 7.50 | -0.27% | 5,591,928 |
| Sep 16, 2026 | 7.41 | 7.55 | 7.41 | 7.52 | 7.52 | 1.21% | 8,146,913 |
| Sep 15, 2026 | 7.52 | 7.57 | 7.42 | 7.43 | 7.43 | -1.59% | 7,833,400 |
| Sep 14, 2026 | 7.52 | 7.63 | 7.49 | 7.55 | 7.55 | 0.13% | 6,418,756 |
| Sep 11, 2026 | 7.55 | 7.58 | 7.42 | 7.54 | 7.54 | -0.79% | 12,070,700 |
| Sep 10, 2026 | 7.76 | 7.76 | 7.59 | 7.60 | 7.60 | -2.19% | 11,763,690 |
| Sep 9, 2026 | 7.75 | 7.78 | 7.71 | 7.77 | 7.77 | - | 9,785,100 |
| Sep 8, 2026 | 7.75 | 7.80 | 7.70 | 7.77 | 7.77 | 0.52% | 11,525,800 |
| Sep 7, 2026 | 7.93 | 7.98 | 7.71 | 7.73 | 7.73 | -2.52% | 21,214,800 |
| Sep 4, 2026 | 8.00 | 8.09 | 7.89 | 7.93 | 7.93 | -0.63% | 14,929,060 |
| Sep 3, 2026 | 8.01 | 8.09 | 7.91 | 7.98 | 7.98 | 0.38% | 11,510,300 |
| Sep 2, 2026 | 8.00 | 8.02 | 7.88 | 7.95 | 7.95 | -1.00% | 11,166,700 |
| Sep 1, 2026 | 7.98 | 8.08 | 7.95 | 8.03 | 8.03 | 0.37% | 11,791,000 |
| Aug 31, 2026 | 7.93 | 8.02 | 7.87 | 8.00 | 8.00 | 0.63% | 10,701,890 |
| Aug 28, 2026 | 7.97 | 8.02 | 7.94 | 7.95 | 7.95 | -1.00% | 10,657,800 |
| Aug 27, 2026 | 7.97 | 8.04 | 7.87 | 8.03 | 8.03 | 0.25% | 12,816,100 |
| Aug 26, 2026 | 7.95 | 8.06 | 7.88 | 8.01 | 8.01 | 1.14% | 12,420,590 |
| Aug 25, 2026 | 7.78 | 7.95 | 7.72 | 7.92 | 7.92 | 1.28% | 10,563,900 |
| Aug 24, 2026 | 7.97 | 7.97 | 7.72 | 7.82 | 7.82 | -1.88% | 12,872,650 |
| 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% | 14,809,600 |
| 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% | 33,014,300 |
| 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% | 24,198,730 |
| 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% | 58,864,209 |
| Jul 31, 2026 | 8.37 | 8.40 | 8.22 | 8.28 | 8.28 | -0.24% | 29,309,200 |
| 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% | 46,365,769 |
| Jul 28, 2026 | 8.25 | 8.34 | 8.18 | 8.25 | 8.25 | -2.37% | 35,306,681 |
| Jul 27, 2026 | 8.17 | 8.45 | 8.02 | 8.45 | 8.45 | 3.68% | 54,495,207 |
| Jul 24, 2026 | 8.22 | 8.60 | 8.13 | 8.15 | 8.15 | -0.85% | 78,739,107 |
| Jul 23, 2026 | 7.38 | 8.22 | 7.38 | 8.22 | 8.22 | 10.04% | 46,934,500 |
| Jul 22, 2026 | 7.62 | 7.68 | 7.36 | 7.47 | 7.47 | -2.86% | 28,817,200 |