Nanjing Putian Telecommunications Co., Ltd. (SHE:200468)
China · Delayed Price · Currency is CNY · Price in HKD 4.430
-0.010 (-0.23%)
Apr 14, 2026, 3:04 PM CST
SHE:200468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.47 | 4.47 | 4.38 | 4.43 | 4.43 | -0.23% | 158,601 |
| Apr 13, 2026 | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | 2.30% | 192,500 |
| Apr 10, 2026 | 4.32 | 4.39 | 4.31 | 4.34 | 4.34 | 1.88% | 177,300 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.25 | 4.26 | 4.26 | -3.18% | 279,900 |
| Apr 8, 2026 | 4.26 | 4.44 | 4.21 | 4.40 | 4.40 | 5.77% | 576,100 |
| Apr 7, 2026 | 4.31 | 4.33 | 4.12 | 4.16 | 4.16 | -3.48% | 538,100 |
| Apr 3, 2026 | 4.41 | 4.45 | 4.26 | 4.31 | 4.31 | -2.27% | 343,290 |
| Apr 2, 2026 | 4.49 | 4.52 | 4.36 | 4.41 | 4.41 | -2.43% | 393,200 |
| Apr 1, 2026 | 4.46 | 4.56 | 4.46 | 4.52 | 4.52 | 1.35% | 254,490 |
| Mar 31, 2026 | 4.50 | 4.52 | 4.38 | 4.46 | 4.46 | -0.89% | 345,349 |
| Mar 30, 2026 | 4.54 | 4.55 | 4.44 | 4.50 | 4.50 | -1.96% | 326,900 |
| Mar 27, 2026 | 4.52 | 4.59 | 4.48 | 4.59 | 4.59 | 0.88% | 208,900 |
| Mar 26, 2026 | 4.61 | 4.61 | 4.51 | 4.55 | 4.55 | -1.52% | 257,500 |
| Mar 25, 2026 | 4.63 | 4.63 | 4.57 | 4.62 | 4.62 | 1.09% | 330,600 |
| Mar 24, 2026 | 4.58 | 4.59 | 4.53 | 4.57 | 4.57 | 2.01% | 235,700 |
| Mar 23, 2026 | 4.76 | 4.76 | 4.45 | 4.48 | 4.48 | -5.49% | 696,700 |
| Mar 20, 2026 | 4.73 | 4.78 | 4.72 | 4.74 | 4.74 | - | 174,100 |
| Mar 19, 2026 | 4.75 | 4.79 | 4.72 | 4.74 | 4.74 | -1.66% | 233,200 |
| Mar 18, 2026 | 4.84 | 4.84 | 4.74 | 4.82 | 4.82 | 0.42% | 321,910 |
| Mar 17, 2026 | 4.81 | 4.82 | 4.77 | 4.80 | 4.80 | 0.21% | 141,900 |
| Mar 16, 2026 | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | -0.83% | 270,700 |
| Mar 13, 2026 | 4.85 | 4.85 | 4.77 | 4.83 | 4.83 | -0.62% | 292,100 |
| Mar 12, 2026 | 4.87 | 4.87 | 4.82 | 4.86 | 4.86 | 0.41% | 269,200 |
| Mar 11, 2026 | 4.72 | 4.86 | 4.72 | 4.84 | 4.84 | 3.42% | 686,100 |
| Mar 10, 2026 | 4.70 | 4.74 | 4.67 | 4.68 | 4.68 | - | 226,798 |
| Mar 9, 2026 | 4.73 | 4.73 | 4.63 | 4.68 | 4.68 | -1.89% | 395,804 |
| Mar 6, 2026 | 4.79 | 4.79 | 4.73 | 4.77 | 4.77 | 0.21% | 176,900 |
| Mar 5, 2026 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.42% | 353,400 |
| Mar 4, 2026 | 4.68 | 4.74 | 4.62 | 4.74 | 4.74 | 1.07% | 339,504 |
| Mar 3, 2026 | 4.74 | 4.76 | 4.67 | 4.69 | 4.69 | -0.21% | 547,400 |
| Mar 2, 2026 | 4.77 | 4.77 | 4.67 | 4.70 | 4.70 | -1.47% | 728,400 |
| Feb 27, 2026 | 4.81 | 4.86 | 4.76 | 4.77 | 4.77 | -1.24% | 713,500 |
| Feb 26, 2026 | 4.81 | 4.89 | 4.81 | 4.83 | 4.83 | - | 268,200 |
| Feb 25, 2026 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | 0.42% | 213,300 |
| Feb 24, 2026 | 4.85 | 4.87 | 4.77 | 4.81 | 4.81 | - | 214,700 |
| 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 |