Ningbo Jianan Electronics Co.,Ltd (SHE:300880)
China · Delayed Price · Currency is CNY 19.32
+0.26 (1.36%)
Oct 20, 2025, 12:44 PM CST
SHE:300880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.75 | 19.77 | 19.02 | 19.06 | 19.06 | -3.64% | 2,644,628 |
| Oct 16, 2025 | 20.31 | 20.40 | 19.73 | 19.78 | 19.78 | 0.25% | 3,319,109 |
| Oct 15, 2025 | 19.30 | 19.88 | 19.17 | 19.73 | 19.73 | 2.23% | 2,505,824 |
| Oct 14, 2025 | 19.45 | 19.79 | 19.24 | 19.30 | 19.30 | -0.52% | 2,196,476 |
| Oct 13, 2025 | 19.01 | 19.50 | 18.71 | 19.40 | 19.40 | -2.17% | 2,651,253 |
| Oct 10, 2025 | 19.64 | 20.10 | 19.58 | 19.83 | 19.83 | 0.61% | 2,797,753 |
| Oct 9, 2025 | 19.84 | 19.88 | 19.61 | 19.71 | 19.71 | -0.35% | 2,165,440 |
| Sep 30, 2025 | 19.95 | 20.06 | 19.58 | 19.78 | 19.78 | -0.85% | 2,937,992 |
| Sep 29, 2025 | 19.91 | 20.16 | 19.60 | 19.95 | 19.95 | 0.10% | 2,414,247 |
| Sep 26, 2025 | 19.99 | 20.33 | 19.85 | 19.93 | 19.93 | -0.50% | 2,704,288 |
| Sep 25, 2025 | 20.02 | 20.17 | 19.88 | 20.03 | 20.03 | -0.84% | 2,547,348 |
| Sep 24, 2025 | 20.10 | 20.47 | 19.70 | 20.20 | 20.20 | 0.15% | 3,295,356 |
| Sep 23, 2025 | 19.68 | 20.39 | 19.19 | 20.17 | 20.17 | 2.65% | 5,706,426 |
| Sep 22, 2025 | 19.72 | 19.90 | 19.52 | 19.65 | 19.65 | -0.35% | 1,725,027 |
| Sep 19, 2025 | 19.87 | 19.94 | 19.63 | 19.72 | 19.72 | -0.75% | 2,073,704 |
| Sep 18, 2025 | 20.43 | 20.45 | 19.70 | 19.87 | 19.87 | -2.74% | 4,718,020 |
| Sep 17, 2025 | 20.41 | 20.59 | 20.32 | 20.43 | 20.43 | 0.25% | 3,179,276 |
| Sep 16, 2025 | 20.42 | 20.44 | 20.08 | 20.38 | 20.38 | -0.10% | 2,854,380 |
| Sep 15, 2025 | 20.54 | 20.59 | 20.32 | 20.40 | 20.40 | -0.97% | 3,414,016 |
| Sep 12, 2025 | 20.26 | 21.18 | 20.15 | 20.60 | 20.60 | 2.03% | 6,659,283 |
| Sep 11, 2025 | 20.07 | 20.28 | 19.92 | 20.19 | 20.19 | 0.55% | 2,849,059 |
| Sep 10, 2025 | 20.17 | 20.21 | 19.92 | 20.08 | 20.08 | -0.59% | 2,507,416 |
| Sep 9, 2025 | 20.51 | 20.55 | 20.15 | 20.20 | 20.20 | -2.42% | 4,009,831 |
| Sep 8, 2025 | 19.75 | 21.53 | 19.65 | 20.70 | 20.70 | 4.86% | 7,552,801 |
| Sep 5, 2025 | 19.20 | 19.75 | 19.20 | 19.74 | 19.74 | 1.86% | 2,240,382 |
| Sep 4, 2025 | 19.55 | 19.69 | 19.11 | 19.38 | 19.38 | 0.10% | 2,633,996 |
| Sep 3, 2025 | 19.92 | 19.96 | 19.35 | 19.36 | 19.36 | -2.47% | 2,624,646 |
| Sep 2, 2025 | 20.23 | 20.32 | 19.61 | 19.85 | 19.85 | -1.88% | 4,173,096 |
| Sep 1, 2025 | 20.17 | 20.34 | 20.05 | 20.23 | 20.23 | 0.30% | 3,212,740 |
| Aug 29, 2025 | 20.53 | 20.69 | 20.10 | 20.17 | 20.17 | -2.98% | 5,774,037 |
| Aug 28, 2025 | 20.95 | 21.28 | 20.07 | 20.79 | 20.79 | -1.28% | 7,633,107 |
| Aug 27, 2025 | 20.87 | 21.90 | 20.72 | 21.06 | 21.06 | 1.35% | 12,369,665 |
| Aug 26, 2025 | 20.66 | 21.09 | 20.63 | 20.78 | 20.78 | 0.10% | 5,318,508 |
| Aug 25, 2025 | 20.79 | 20.85 | 20.53 | 20.76 | 20.76 | 0.29% | 4,546,844 |
| Aug 22, 2025 | 20.75 | 20.75 | 20.56 | 20.70 | 20.70 | -0.10% | 3,731,481 |
| Aug 21, 2025 | 20.71 | 20.87 | 20.59 | 20.72 | 20.72 | 0.05% | 4,131,985 |
| Aug 20, 2025 | 20.43 | 20.71 | 20.35 | 20.71 | 20.71 | 1.02% | 3,739,654 |
| Aug 19, 2025 | 20.38 | 20.55 | 20.31 | 20.50 | 20.50 | 0.74% | 3,507,532 |
| Aug 18, 2025 | 20.33 | 20.56 | 20.23 | 20.35 | 20.35 | 0.49% | 3,900,381 |
| Aug 15, 2025 | 19.98 | 20.30 | 19.91 | 20.25 | 20.25 | 1.30% | 2,223,639 |
| Aug 14, 2025 | 20.40 | 20.40 | 19.96 | 19.99 | 19.99 | -1.82% | 3,711,943 |
| Aug 13, 2025 | 20.48 | 20.56 | 20.27 | 20.36 | 20.36 | -0.68% | 2,990,080 |
| Aug 12, 2025 | 20.60 | 20.65 | 20.39 | 20.50 | 20.50 | -0.49% | 2,134,252 |
| Aug 11, 2025 | 20.50 | 20.68 | 20.43 | 20.60 | 20.60 | 0.59% | 2,621,556 |
| Aug 8, 2025 | 20.53 | 20.64 | 20.45 | 20.48 | 20.48 | -0.78% | 1,967,624 |
| Aug 7, 2025 | 20.70 | 20.70 | 20.38 | 20.64 | 20.64 | 0.34% | 3,715,928 |
| Aug 6, 2025 | 20.38 | 20.70 | 20.33 | 20.57 | 20.57 | 0.88% | 3,355,302 |
| Aug 5, 2025 | 20.27 | 20.40 | 20.21 | 20.39 | 20.39 | 0.79% | 1,621,428 |
| Aug 4, 2025 | 19.95 | 20.25 | 19.80 | 20.23 | 20.23 | 0.70% | 1,743,132 |
| Aug 1, 2025 | 19.94 | 20.20 | 19.94 | 20.09 | 20.09 | 0.30% | 1,757,862 |