Nanjing Putian Telecommunications Co., Ltd. (SHE:200468)
China · Delayed Price · Currency is CNY · Price in HKD 4.370
-0.350 (-7.42%)
Oct 17, 2025, 3:04 PM CST
SHE:200468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.72 | 4.78 | 4.30 | 4.37 | 4.37 | -7.42% | 2,089,502 |
| Oct 16, 2025 | 4.76 | 4.82 | 4.71 | 4.72 | 4.72 | 0.21% | 637,300 |
| Oct 15, 2025 | 4.88 | 4.88 | 4.62 | 4.71 | 4.71 | -2.89% | 806,600 |
| Oct 14, 2025 | 4.95 | 5.02 | 4.78 | 4.85 | 4.85 | -1.02% | 601,600 |
| Oct 13, 2025 | 4.80 | 4.90 | 4.50 | 4.90 | 4.90 | -1.21% | 962,805 |
| Oct 10, 2025 | 5.45 | 5.51 | 4.96 | 4.96 | 4.96 | -9.98% | 2,093,101 |
| Oct 9, 2025 | 5.46 | 5.59 | 5.45 | 5.51 | 5.51 | - | 581,600 |
| Sep 30, 2025 | 5.57 | 5.80 | 5.51 | 5.51 | 5.51 | -1.78% | 1,393,537 |
| Sep 29, 2025 | 5.18 | 5.68 | 5.11 | 5.61 | 5.61 | 7.88% | 1,489,000 |
| Sep 26, 2025 | 5.14 | 5.29 | 5.12 | 5.20 | 5.20 | -0.57% | 1,030,000 |
| Sep 25, 2025 | 5.16 | 5.38 | 5.15 | 5.23 | 5.23 | 1.36% | 2,069,703 |
| Sep 24, 2025 | 4.90 | 5.18 | 4.90 | 5.16 | 5.16 | 5.09% | 1,081,936 |
| Sep 23, 2025 | 4.72 | 4.95 | 4.70 | 4.91 | 4.91 | 4.25% | 1,297,337 |
| Sep 22, 2025 | 4.78 | 4.78 | 4.64 | 4.71 | 4.71 | -0.42% | 384,337 |
| Sep 19, 2025 | 4.46 | 4.76 | 4.45 | 4.73 | 4.73 | 5.35% | 1,378,306 |
| Sep 18, 2025 | 4.48 | 4.68 | 4.44 | 4.49 | 4.49 | -0.22% | 929,971 |
| Sep 17, 2025 | 4.54 | 4.58 | 4.44 | 4.50 | 4.50 | -0.88% | 475,400 |
| Sep 16, 2025 | 4.50 | 4.70 | 4.46 | 4.54 | 4.54 | 1.57% | 1,071,003 |
| Sep 15, 2025 | 4.30 | 4.70 | 4.24 | 4.47 | 4.47 | 4.68% | 1,631,879 |
| Sep 12, 2025 | 4.16 | 4.34 | 4.11 | 4.27 | 4.27 | 3.64% | 1,005,410 |
| Sep 11, 2025 | 4.14 | 4.15 | 4.09 | 4.12 | 4.12 | -0.24% | 229,600 |
| Sep 10, 2025 | 4.10 | 4.15 | 4.09 | 4.13 | 4.13 | 0.98% | 165,100 |
| Sep 9, 2025 | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.49% | 399,900 |
| Sep 8, 2025 | 4.17 | 4.18 | 4.03 | 4.11 | 4.11 | -1.20% | 422,500 |
| Sep 5, 2025 | 3.95 | 4.18 | 3.92 | 4.16 | 4.16 | 6.39% | 1,125,031 |
| Sep 4, 2025 | 3.91 | 3.93 | 3.89 | 3.91 | 3.91 | -0.76% | 167,946 |
| Sep 3, 2025 | 3.92 | 3.98 | 3.90 | 3.94 | 3.94 | 1.55% | 391,826 |
| Sep 2, 2025 | 3.99 | 4.06 | 3.86 | 3.88 | 3.88 | -3.00% | 741,700 |
| Sep 1, 2025 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | 1.52% | 619,887 |
| Aug 29, 2025 | 3.79 | 4.01 | 3.79 | 3.94 | 3.94 | 4.79% | 1,056,587 |
| Aug 28, 2025 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | -0.27% | 273,500 |
| Aug 27, 2025 | 3.75 | 3.82 | 3.75 | 3.77 | 3.77 | - | 313,716 |
| Aug 26, 2025 | 3.96 | 3.96 | 3.77 | 3.77 | 3.77 | -4.80% | 694,200 |
| Aug 25, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | - | 285,000 |
| Aug 22, 2025 | 3.97 | 3.98 | 3.94 | 3.96 | 3.96 | -0.25% | 270,700 |
| Aug 21, 2025 | 3.98 | 4.01 | 3.96 | 3.97 | 3.97 | -1.49% | 312,000 |
| Aug 20, 2025 | 3.88 | 4.07 | 3.86 | 4.03 | 4.03 | 3.33% | 836,400 |
| Aug 19, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 1.04% | 575,600 |
| Aug 18, 2025 | 3.86 | 3.89 | 3.80 | 3.86 | 3.86 | -0.52% | 442,500 |
| Aug 15, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | 1.04% | 455,800 |
| Aug 14, 2025 | 3.88 | 3.90 | 3.84 | 3.84 | 3.84 | -1.29% | 312,700 |
| Aug 13, 2025 | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | 2.10% | 353,001 |
| Aug 12, 2025 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | -0.78% | 406,600 |
| Aug 11, 2025 | 3.81 | 3.85 | 3.76 | 3.84 | 3.84 | 1.05% | 370,600 |
| Aug 8, 2025 | 3.81 | 3.82 | 3.75 | 3.80 | 3.80 | -1.04% | 644,800 |
| Aug 7, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | -0.26% | 239,183 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.78 | 3.85 | 3.85 | -1.79% | 738,900 |
| Aug 5, 2025 | 3.93 | 3.97 | 3.88 | 3.92 | 3.92 | -0.76% | 356,501 |
| Aug 4, 2025 | 3.86 | 3.96 | 3.86 | 3.95 | 3.95 | 1.28% | 190,800 |
| Aug 1, 2025 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | - | 184,500 |