Skip to main content
logo
Nanjing Quanxin Cable Technology Co., Ltd. (SHE:300447)
China flag China · Delayed Price · Currency is CNY
20.27
+0.05 (0.25%)
At close: Feb 13, 2026

SHE:300447 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202620.2621.0520.2320.2720.270.25%15,552,750
Feb 12, 202620.3520.6919.8820.2220.22-0.83%12,486,970
Feb 11, 202621.0021.1120.3020.3920.39-2.07%13,300,860
Feb 10, 202621.2321.2820.5420.8220.82-3.07%16,140,640
Feb 9, 202621.3721.7121.0421.4821.482.53%18,704,530
Feb 6, 202621.4721.8820.8620.9520.95-2.92%21,704,370
Feb 5, 202621.1422.0920.7921.5821.580.19%26,179,650
Feb 4, 202620.2323.3020.1721.5421.546.69%45,826,240
Feb 3, 202619.3320.3519.0120.1920.196.38%22,886,510
Feb 2, 202619.0819.8218.8218.9818.98-0.52%16,804,200
Jan 30, 202619.0819.5318.4619.0819.08-0.47%16,815,483
Jan 29, 202619.0119.8418.6319.1719.17-0.62%17,318,240
Jan 28, 202620.1920.9919.0919.2919.29-3.79%24,743,910
Jan 27, 202620.2020.4319.3020.0520.05-1.76%19,776,290
Jan 26, 202621.1021.8520.2620.4120.41-6.55%28,885,640
Jan 23, 202619.5422.2819.3521.8421.8411.77%45,608,780
Jan 22, 202619.1020.1318.9219.5419.542.25%20,898,500
Jan 21, 202619.0419.4418.8019.1119.11-0.98%16,143,090
Jan 20, 202620.7821.0019.0419.3019.30-7.12%29,693,500
Jan 19, 202619.7321.1719.7020.7820.784.84%31,904,250
Jan 16, 202620.5022.3119.8119.8219.82-2.36%41,499,160
Jan 15, 202621.0021.2319.8620.3020.30-5.97%31,192,400
Jan 14, 202622.4323.9321.4421.5921.59-5.60%46,703,260
Jan 13, 202623.2524.3320.8022.8722.87-1.59%56,106,980
Jan 12, 202620.7524.1020.0023.2423.2415.28%53,654,100
Jan 9, 202618.9720.6718.8820.1620.165.66%49,931,670
Jan 8, 202617.7819.4417.6519.0819.086.24%33,740,340
Jan 7, 202617.9018.1117.3717.9617.96-0.22%16,039,210
Jan 6, 202617.7718.0717.5418.0018.000.56%17,016,610
Jan 5, 202618.3018.3617.7217.9017.90-1.00%19,486,590
Dec 31, 202517.6118.3817.6118.0818.082.44%26,186,670
Dec 30, 202517.6918.2617.4017.6517.65-1.18%17,957,520
Dec 29, 202518.0018.0917.5517.8617.86-0.56%14,824,400
Dec 26, 202518.0918.4117.7817.9617.96-1.26%22,793,590
Dec 25, 202517.0518.8617.0418.1918.195.82%32,009,240
Dec 24, 202516.4417.2316.3217.1917.193.49%18,940,930
Dec 23, 202517.2017.6316.5016.6116.61-3.77%20,012,680
Dec 22, 202517.7217.8017.1717.2617.26-1.65%19,069,790
Dec 19, 202517.0818.0017.0817.5517.551.92%22,692,160
Dec 18, 202516.8817.6416.7517.2217.220.70%23,597,770
Dec 17, 202517.0317.7516.2917.1017.100.18%27,934,270
Dec 16, 202517.4517.8616.5117.0717.07-1.44%29,033,870
Dec 15, 202517.4917.9717.1617.3217.320.87%28,664,430
Dec 12, 202517.6618.2517.0017.1717.17-4.08%37,466,790
Dec 11, 202517.2618.2516.9017.9017.903.71%39,824,970
Dec 10, 202516.9017.8616.8917.2617.260.47%25,418,660
Dec 9, 202516.6817.4116.6117.1817.181.84%25,505,870
Dec 8, 202516.5117.8616.5116.8716.872.37%32,707,830
Dec 5, 202515.9816.5015.8116.4816.482.42%16,164,920
Dec 4, 202515.8316.5615.7216.0916.090.94%14,127,030