Nanjing Putian Telecommunications Co., Ltd. (SHE:200468)
China · Delayed Price · Currency is CNY · Price in HKD 3.230
+0.040 (1.25%)
Aug 3, 2026, 3:04 PM CST
SHE:200468 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 1.25% | 103,370 |
| Jul 31, 2026 | 3.18 | 3.25 | 3.18 | 3.19 | 3.19 | 0.95% | 133,600 |
| Jul 30, 2026 | 3.21 | 3.26 | 3.11 | 3.16 | 3.16 | -2.17% | 249,600 |
| Jul 29, 2026 | 3.10 | 3.29 | 3.09 | 3.23 | 3.23 | 4.87% | 372,633 |
| Jul 28, 2026 | 3.01 | 3.11 | 3.01 | 3.08 | 3.08 | 0.65% | 88,100 |
| Jul 27, 2026 | 3.01 | 3.07 | 3.00 | 3.06 | 3.06 | -0.33% | 104,200 |
| Jul 24, 2026 | 3.03 | 3.10 | 3.00 | 3.07 | 3.07 | 1.32% | 105,998 |
| Jul 23, 2026 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 2.02% | 64,400 |
| Jul 22, 2026 | 2.91 | 2.99 | 2.90 | 2.97 | 2.97 | - | 30,800 |
| Jul 21, 2026 | 3.04 | 3.05 | 2.88 | 2.97 | 2.97 | -3.57% | 283,100 |
| Jul 20, 2026 | 3.07 | 3.09 | 3.01 | 3.08 | 3.08 | 1.99% | 59,400 |
| Jul 17, 2026 | 3.01 | 3.08 | 3.00 | 3.02 | 3.02 | -1.95% | 25,500 |
| Jul 16, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | -0.65% | 37,100 |
| Jul 15, 2026 | 3.06 | 3.11 | 3.05 | 3.10 | 3.10 | 0.32% | 96,300 |
| Jul 14, 2026 | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | 0.98% | 94,100 |
| Jul 13, 2026 | 3.10 | 3.14 | 3.01 | 3.06 | 3.06 | -3.16% | 97,200 |
| Jul 10, 2026 | 3.25 | 3.25 | 3.11 | 3.16 | 3.16 | 1.28% | 100,900 |
| Jul 9, 2026 | 3.06 | 3.14 | 3.02 | 3.12 | 3.12 | 1.96% | 82,700 |
| Jul 8, 2026 | 3.11 | 3.13 | 3.06 | 3.06 | 3.06 | -3.16% | 77,800 |
| Jul 7, 2026 | 3.15 | 3.20 | 3.10 | 3.16 | 3.16 | -2.47% | 108,800 |
| Jul 6, 2026 | 3.15 | 3.24 | 3.10 | 3.24 | 3.24 | 3.85% | 290,100 |
| Jul 3, 2026 | 3.07 | 3.15 | 3.01 | 3.12 | 3.12 | 2.30% | 245,600 |
| Jul 2, 2026 | 2.95 | 3.09 | 2.91 | 3.05 | 3.05 | 1.33% | 155,200 |
| Jul 1, 2026 | 2.91 | 3.11 | 2.84 | 3.01 | 3.01 | 2.73% | 298,100 |
| Jun 30, 2026 | 3.22 | 3.22 | 2.93 | 2.93 | 2.93 | -9.85% | 856,479 |
| Jun 29, 2026 | 3.25 | 3.31 | 3.20 | 3.25 | 3.25 | -0.91% | 94,500 |
| Jun 26, 2026 | 3.39 | 3.39 | 3.26 | 3.28 | 3.28 | -3.24% | 187,000 |
| Jun 25, 2026 | 3.34 | 3.39 | 3.33 | 3.39 | 3.39 | -1.17% | 156,500 |
| Jun 24, 2026 | 3.35 | 3.44 | 3.34 | 3.43 | 3.43 | - | 129,500 |
| Jun 23, 2026 | 3.44 | 3.51 | 3.36 | 3.43 | 3.43 | -0.29% | 129,100 |
| Jun 22, 2026 | 3.50 | 3.50 | 3.33 | 3.44 | 3.44 | -2.55% | 73,100 |
| Jun 18, 2026 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | -1.67% | 38,200 |
| Jun 17, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | - | 95,800 |
| Jun 16, 2026 | 3.59 | 3.59 | 3.51 | 3.59 | 3.59 | 1.13% | 120,900 |
| Jun 15, 2026 | 3.56 | 3.56 | 3.45 | 3.55 | 3.55 | 1.43% | 82,678 |
| Jun 12, 2026 | 3.49 | 3.50 | 3.44 | 3.50 | 3.50 | 2.34% | 47,400 |
| Jun 11, 2026 | 3.50 | 3.50 | 3.30 | 3.42 | 3.42 | -1.72% | 55,000 |
| Jun 10, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -1.14% | 25,400 |
| Jun 9, 2026 | 3.49 | 3.52 | 3.44 | 3.52 | 3.52 | 1.73% | 65,600 |
| Jun 8, 2026 | 3.54 | 3.54 | 3.38 | 3.46 | 3.46 | -2.26% | 173,400 |
| Jun 5, 2026 | 3.37 | 3.58 | 3.37 | 3.54 | 3.54 | 4.73% | 360,000 |
| Jun 4, 2026 | 3.34 | 3.39 | 3.31 | 3.38 | 3.38 | -0.59% | 157,600 |
| Jun 3, 2026 | 3.44 | 3.45 | 3.38 | 3.40 | 3.40 | 0.59% | 109,900 |
| Jun 2, 2026 | 3.36 | 3.43 | 3.33 | 3.38 | 3.38 | -0.88% | 96,900 |
| Jun 1, 2026 | 3.25 | 3.46 | 3.20 | 3.41 | 3.41 | 6.23% | 652,600 |
| May 29, 2026 | 3.57 | 3.57 | 3.21 | 3.21 | 3.21 | -10.08% | 867,000 |
| May 28, 2026 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | -0.56% | 41,500 |
| May 27, 2026 | 3.70 | 3.70 | 3.53 | 3.59 | 3.59 | -2.97% | 217,900 |
| May 26, 2026 | 3.80 | 3.81 | 3.57 | 3.70 | 3.70 | -0.80% | 490,600 |
| May 25, 2026 | 3.58 | 3.80 | 3.58 | 3.73 | 3.73 | 4.19% | 493,100 |