Nanjing Putian Telecommunications Co., Ltd. (SHE:200468)
China · Delayed Price · Currency is CNY · Price in HKD 4.130
+0.220 (5.63%)
Sep 5, 2025, 2:45 PM CST
SHE:200468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 175,010 |
| Jul 30, 2025 | 3.91 | 3.95 | 3.89 | 3.92 | 3.92 | 0.26% | 277,200 |
| Jul 29, 2025 | 3.94 | 3.96 | 3.89 | 3.91 | 3.91 | -0.76% | 240,800 |
| Jul 28, 2025 | 3.97 | 3.99 | 3.94 | 3.94 | 3.94 | -0.76% | 179,201 |
| Jul 25, 2025 | 3.99 | 4.00 | 3.95 | 3.97 | 3.97 | -0.50% | 183,900 |
| Jul 24, 2025 | 3.94 | 3.99 | 3.91 | 3.99 | 3.99 | 2.31% | 422,359 |
| Jul 23, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -0.76% | 112,300 |
| Jul 22, 2025 | 3.94 | 3.96 | 3.89 | 3.93 | 3.93 | - | 385,400 |
| Jul 21, 2025 | 3.93 | 3.94 | 3.89 | 3.93 | 3.93 | - | 95,200 |
| Jul 18, 2025 | 3.93 | 3.94 | 3.90 | 3.93 | 3.93 | 0.26% | 214,600 |
| Jul 17, 2025 | 3.93 | 3.94 | 3.89 | 3.92 | 3.92 | - | 128,400 |
| Jul 16, 2025 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 0.77% | 124,900 |
| Jul 15, 2025 | 3.88 | 3.90 | 3.86 | 3.89 | 3.89 | 1.04% | 125,100 |
| Jul 14, 2025 | 4.02 | 4.02 | 3.81 | 3.85 | 3.85 | -3.51% | 431,500 |
| Jul 11, 2025 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | -0.25% | 133,000 |
| Jul 10, 2025 | 3.99 | 4.00 | 3.94 | 4.00 | 4.00 | - | 117,700 |
| Jul 9, 2025 | 4.07 | 4.07 | 3.98 | 4.00 | 4.00 | -0.25% | 125,500 |
| Jul 8, 2025 | 3.95 | 4.03 | 3.92 | 4.01 | 4.01 | 2.04% | 531,310 |
| Jul 7, 2025 | 3.82 | 3.94 | 3.82 | 3.93 | 3.93 | 1.81% | 320,100 |
| Jul 4, 2025 | 3.85 | 3.87 | 3.83 | 3.86 | 3.86 | - | 82,400 |
| Jul 3, 2025 | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | 0.26% | 125,105 |
| Jul 2, 2025 | 3.86 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 152,100 |
| Jul 1, 2025 | 3.66 | 3.85 | 3.66 | 3.83 | 3.83 | -0.52% | 148,900 |
| Jun 30, 2025 | 3.83 | 3.87 | 3.83 | 3.85 | 3.85 | 0.52% | 373,400 |