Nanjing Putian Telecommunications Co., Ltd. (SHE:200468)
China · Delayed Price · Currency is CNY · Price in HKD 3.730
+0.090 (2.47%)
Oct 9, 2026, 3:04 PM CST
SHE:200468 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.70 | 3.75 | 3.61 | 3.73 | 3.73 | 2.47% | 259,500 |
| Oct 8, 2026 | 3.70 | 3.71 | 3.62 | 3.64 | 3.64 | -2.67% | 167,300 |
| Sep 30, 2026 | 3.72 | 3.79 | 3.63 | 3.74 | 3.74 | 3.03% | 210,900 |
| Sep 29, 2026 | 3.72 | 3.72 | 3.60 | 3.63 | 3.63 | 0.83% | 156,500 |
| Sep 28, 2026 | 3.66 | 3.67 | 3.56 | 3.60 | 3.60 | -2.17% | 256,200 |
| Sep 24, 2026 | 3.84 | 3.90 | 3.68 | 3.68 | 3.68 | -5.64% | 290,400 |
| Sep 23, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | - | 5,400 |
| Sep 22, 2026 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | -0.76% | 146,700 |
| Sep 21, 2026 | 3.79 | 3.97 | 3.79 | 3.93 | 3.93 | 3.42% | 365,800 |
| Sep 18, 2026 | 3.80 | 3.85 | 3.78 | 3.80 | 3.80 | -0.52% | 82,198 |
| Sep 17, 2026 | 3.83 | 3.89 | 3.79 | 3.82 | 3.82 | -0.52% | 154,100 |
| Sep 16, 2026 | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | 2.40% | 142,400 |
| Sep 15, 2026 | 3.70 | 3.81 | 3.70 | 3.75 | 3.75 | 1.08% | 143,500 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.68 | 3.71 | 3.71 | -4.38% | 214,734 |
| Sep 11, 2026 | 3.92 | 3.92 | 3.79 | 3.88 | 3.88 | -0.51% | 283,900 |
| Sep 10, 2026 | 3.93 | 3.98 | 3.82 | 3.90 | 3.90 | 0.26% | 370,500 |
| Sep 9, 2026 | 3.73 | 3.92 | 3.68 | 3.89 | 3.89 | 4.85% | 741,000 |
| Sep 8, 2026 | 3.71 | 3.76 | 3.66 | 3.71 | 3.71 | 0.27% | 180,200 |
| Sep 7, 2026 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 3.06% | 220,400 |
| Sep 4, 2026 | 3.64 | 3.64 | 3.55 | 3.59 | 3.59 | -0.28% | 122,900 |
| Sep 3, 2026 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | 2.86% | 275,200 |
| Sep 2, 2026 | 3.42 | 3.52 | 3.41 | 3.50 | 3.50 | 2.34% | 131,982 |
| Sep 1, 2026 | 3.40 | 3.43 | 3.39 | 3.42 | 3.42 | - | 72,379 |
| Aug 31, 2026 | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | - | 130,500 |
| Aug 28, 2026 | 3.48 | 3.48 | 3.40 | 3.42 | 3.42 | -2.01% | 142,061 |
| Aug 27, 2026 | 3.52 | 3.52 | 3.43 | 3.49 | 3.49 | - | 152,600 |
| Aug 26, 2026 | 3.46 | 3.54 | 3.44 | 3.49 | 3.49 | -0.57% | 292,400 |
| Aug 25, 2026 | 3.33 | 3.53 | 3.30 | 3.51 | 3.51 | 5.41% | 676,315 |
| Aug 24, 2026 | 3.22 | 3.38 | 3.22 | 3.33 | 3.33 | 2.15% | 151,900 |
| Aug 21, 2026 | 3.23 | 3.26 | 3.22 | 3.26 | 3.26 | - | 27,800 |
| Aug 20, 2026 | 3.19 | 3.27 | 3.19 | 3.26 | 3.26 | 1.24% | 90,700 |
| Aug 19, 2026 | 3.21 | 3.26 | 3.19 | 3.22 | 3.22 | -1.23% | 89,300 |
| Aug 18, 2026 | 3.26 | 3.28 | 3.21 | 3.26 | 3.26 | -0.31% | 58,300 |
| Aug 17, 2026 | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | - | 49,900 |
| Aug 14, 2026 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 102,600 |
| Aug 13, 2026 | 3.24 | 3.26 | 3.23 | 3.26 | 3.26 | 0.31% | 47,300 |
| Aug 12, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 0.93% | 45,800 |
| Aug 11, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 47,000 |
| Aug 10, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 20,000 |
| Aug 7, 2026 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | -0.93% | 67,000 |
| Aug 6, 2026 | 3.16 | 3.27 | 3.16 | 3.23 | 3.23 | -0.92% | 67,300 |
| Aug 5, 2026 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | - | 105,100 |
| Aug 4, 2026 | 3.27 | 3.30 | 3.21 | 3.26 | 3.26 | 0.93% | 67,100 |
| 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 |