Nanjing Putian Telecommunications Co., Ltd. (SHE:200468)
China · Delayed Price · Currency is CNY · Price in HKD 3.380
-0.030 (-0.88%)
Jun 2, 2026, 3:04 PM CST
SHE:200468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.53 | 3.66 | 3.50 | 3.58 | 3.58 | -7.97% | 1,374,600 |
| May 21, 2026 | 4.22 | 4.26 | 3.89 | 3.89 | 3.89 | -9.95% | 693,400 |
| May 20, 2026 | 4.27 | 4.32 | 4.21 | 4.32 | 4.32 | 0.70% | 138,200 |
| May 19, 2026 | 4.33 | 4.34 | 4.22 | 4.29 | 4.29 | -2.05% | 216,200 |
| May 18, 2026 | 4.43 | 4.44 | 4.38 | 4.38 | 4.38 | -0.90% | 117,100 |
| May 15, 2026 | 4.42 | 4.43 | 4.40 | 4.42 | 4.42 | -0.45% | 33,400 |
| May 14, 2026 | 4.41 | 4.52 | 4.40 | 4.44 | 4.44 | -0.22% | 113,600 |
| May 13, 2026 | 4.48 | 4.48 | 4.37 | 4.45 | 4.45 | - | 59,500 |
| May 12, 2026 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | - | 139,800 |
| May 11, 2026 | 4.37 | 4.46 | 4.37 | 4.45 | 4.45 | 1.37% | 199,800 |
| May 8, 2026 | 4.38 | 4.39 | 4.35 | 4.39 | 4.39 | 0.92% | 58,001 |
| May 7, 2026 | 4.37 | 4.38 | 4.31 | 4.35 | 4.35 | -0.91% | 158,500 |
| May 6, 2026 | 4.44 | 4.46 | 4.36 | 4.39 | 4.39 | -1.13% | 139,600 |
| Apr 30, 2026 | 4.37 | 4.44 | 4.37 | 4.44 | 4.44 | 0.68% | 133,290 |
| Apr 29, 2026 | 4.33 | 4.45 | 4.31 | 4.41 | 4.41 | 1.15% | 169,400 |
| Apr 28, 2026 | 4.38 | 4.38 | 4.31 | 4.36 | 4.36 | -1.13% | 94,700 |
| Apr 27, 2026 | 4.40 | 4.43 | 4.32 | 4.41 | 4.41 | 0.23% | 192,500 |
| Apr 24, 2026 | 4.37 | 4.42 | 4.37 | 4.40 | 4.40 | 0.69% | 191,000 |
| Apr 23, 2026 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | 0.92% | 273,919 |
| Apr 22, 2026 | 4.26 | 4.33 | 4.23 | 4.33 | 4.33 | 2.12% | 172,100 |
| Apr 21, 2026 | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | 0.71% | 96,501 |
| Apr 20, 2026 | 4.20 | 4.22 | 4.17 | 4.21 | 4.21 | 0.24% | 145,200 |
| Apr 17, 2026 | 4.35 | 4.35 | 4.12 | 4.20 | 4.20 | -4.76% | 544,300 |
| Apr 16, 2026 | 4.44 | 4.46 | 4.40 | 4.41 | 4.41 | -0.68% | 144,300 |
| Apr 15, 2026 | 4.47 | 4.47 | 4.39 | 4.44 | 4.44 | 0.23% | 105,700 |
| 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 |