Nanjing Putian Telecommunications Co., Ltd. (SHE:200468)
China · Delayed Price · Currency is CNY · Price in HKD 4.810
+0.030 (0.63%)
Feb 13, 2026, 3:04 PM CST
SHE:200468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.83 | 4.87 | 4.76 | 4.81 | 4.81 | 0.63% | 379,300 |
| Feb 12, 2026 | 4.63 | 4.82 | 4.63 | 4.78 | 4.78 | 2.80% | 730,800 |
| Feb 11, 2026 | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | - | 93,400 |
| Feb 10, 2026 | 4.72 | 4.72 | 4.62 | 4.65 | 4.65 | -0.64% | 202,306 |
| Feb 9, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 3.08% | 311,000 |
| Feb 6, 2026 | 4.40 | 4.58 | 4.38 | 4.54 | 4.54 | 2.25% | 376,600 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.39 | 4.44 | 4.44 | -0.89% | 337,200 |
| Feb 4, 2026 | 4.52 | 4.63 | 4.45 | 4.48 | 4.48 | -1.54% | 356,600 |
| Feb 3, 2026 | 4.57 | 4.58 | 4.49 | 4.55 | 4.55 | 1.56% | 259,800 |
| Feb 2, 2026 | 4.60 | 4.64 | 4.47 | 4.48 | 4.48 | -1.75% | 321,800 |
| Jan 30, 2026 | 4.64 | 4.72 | 4.52 | 4.56 | 4.56 | -2.77% | 972,400 |
| Jan 29, 2026 | 4.88 | 4.88 | 4.62 | 4.69 | 4.69 | -3.50% | 531,000 |
| Jan 28, 2026 | 4.75 | 4.89 | 4.75 | 4.86 | 4.86 | 2.75% | 672,000 |
| Jan 27, 2026 | 4.69 | 4.74 | 4.69 | 4.73 | 4.73 | 1.07% | 341,800 |
| Jan 26, 2026 | 4.62 | 4.73 | 4.62 | 4.68 | 4.68 | -0.21% | 362,600 |
| Jan 23, 2026 | 4.81 | 4.81 | 4.56 | 4.69 | 4.69 | -2.90% | 1,826,764 |
| Jan 22, 2026 | 4.85 | 4.88 | 4.80 | 4.83 | 4.83 | 0.63% | 423,100 |
| Jan 21, 2026 | 4.79 | 4.88 | 4.79 | 4.80 | 4.80 | 0.21% | 540,500 |
| Jan 20, 2026 | 5.00 | 5.01 | 4.70 | 4.79 | 4.79 | -4.96% | 1,337,800 |
| Jan 19, 2026 | 5.11 | 5.14 | 5.04 | 5.04 | 5.04 | -0.98% | 733,800 |
| Jan 16, 2026 | 5.18 | 5.18 | 5.03 | 5.09 | 5.09 | -0.97% | 988,400 |
| Jan 15, 2026 | 5.08 | 5.19 | 5.02 | 5.14 | 5.14 | 1.98% | 1,218,732 |
| Jan 14, 2026 | 4.85 | 5.15 | 4.85 | 5.04 | 5.04 | 4.35% | 1,381,131 |
| Jan 13, 2026 | 4.95 | 4.98 | 4.81 | 4.83 | 4.83 | -2.42% | 641,100 |
| Jan 12, 2026 | 4.64 | 5.00 | 4.64 | 4.95 | 4.95 | 6.91% | 1,473,532 |
| Jan 9, 2026 | 4.52 | 4.65 | 4.50 | 4.63 | 4.63 | 1.98% | 386,031 |
| Jan 8, 2026 | 4.61 | 4.64 | 4.50 | 4.54 | 4.54 | -1.52% | 593,100 |
| Jan 7, 2026 | 4.84 | 4.84 | 4.60 | 4.61 | 4.61 | -4.16% | 859,900 |
| Jan 6, 2026 | 4.80 | 4.85 | 4.76 | 4.81 | 4.81 | -0.41% | 426,964 |
| Jan 5, 2026 | 4.72 | 4.84 | 4.70 | 4.83 | 4.83 | 2.33% | 669,600 |
| Dec 31, 2025 | 4.55 | 4.74 | 4.55 | 4.72 | 4.72 | 2.83% | 845,100 |
| Dec 30, 2025 | 4.64 | 4.69 | 4.56 | 4.59 | 4.59 | -0.86% | 346,400 |
| Dec 29, 2025 | 4.48 | 4.69 | 4.48 | 4.63 | 4.63 | 3.58% | 786,523 |
| Dec 26, 2025 | 4.37 | 4.49 | 4.36 | 4.47 | 4.47 | 1.82% | 649,600 |
| Dec 25, 2025 | 4.30 | 4.40 | 4.28 | 4.39 | 4.39 | 2.57% | 521,852 |
| Dec 24, 2025 | 4.28 | 4.31 | 4.25 | 4.28 | 4.28 | 0.23% | 269,100 |
| Dec 23, 2025 | 4.26 | 4.30 | 4.24 | 4.27 | 4.27 | - | 251,400 |
| Dec 22, 2025 | 4.12 | 4.31 | 4.12 | 4.27 | 4.27 | 3.39% | 774,350 |
| Dec 19, 2025 | 4.08 | 4.14 | 4.05 | 4.13 | 4.13 | 1.23% | 397,300 |
| Dec 18, 2025 | 4.01 | 4.10 | 3.97 | 4.08 | 4.08 | -1.21% | 1,117,200 |
| Dec 17, 2025 | 4.05 | 4.14 | 4.04 | 4.13 | 4.13 | 1.98% | 470,900 |
| Dec 16, 2025 | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | 1.25% | 472,400 |
| Dec 15, 2025 | 4.09 | 4.09 | 3.95 | 4.00 | 4.00 | -1.48% | 368,100 |
| Dec 12, 2025 | 4.06 | 4.10 | 4.05 | 4.06 | 4.06 | -0.49% | 93,800 |
| Dec 11, 2025 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | - | 176,400 |
| Dec 10, 2025 | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | -0.49% | 239,600 |
| Dec 9, 2025 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -0.24% | 159,200 |
| Dec 8, 2025 | 4.11 | 4.13 | 4.08 | 4.11 | 4.11 | -0.48% | 235,300 |
| Dec 5, 2025 | 4.07 | 4.17 | 4.06 | 4.13 | 4.13 | 1.23% | 218,700 |
| Dec 4, 2025 | 4.05 | 4.10 | 4.04 | 4.08 | 4.08 | 0.25% | 104,500 |