Skip to main content
logo
Ningbo Jianan Electronics Co.,Ltd (SHE:300880)
China flag China · Delayed Price · Currency is CNY
17.94
+0.75 (4.36%)
Jul 31, 2026, 3:04 PM CST

SHE:300880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.4918.0417.4717.9417.944.36%2,783,624
Jul 30, 202617.6817.8017.0317.1917.19-2.77%2,365,000
Jul 29, 202617.2517.8017.1317.6817.682.20%2,227,254
Jul 28, 202617.5217.8517.2817.3017.30-2.97%2,197,896
Jul 27, 202617.3317.8317.1917.8317.833.42%2,544,176
Jul 24, 202618.4218.5517.1017.2417.24-7.31%4,115,707
Jul 23, 202617.6918.7817.6018.6018.604.44%3,878,299
Jul 22, 202618.0918.1817.7617.8117.81-1.49%2,239,944
Jul 21, 202617.8418.2416.8218.0818.081.35%4,106,755
Jul 20, 202619.0619.3517.3817.8417.84-6.40%4,720,596
Jul 17, 202619.5120.0818.8919.0619.06-3.10%3,515,813
Jul 16, 202620.6720.6719.5819.6719.67-4.84%3,640,398
Jul 15, 202620.3620.7720.1420.6720.671.37%3,655,258
Jul 14, 202620.4620.7019.9320.3920.39-0.78%4,166,422
Jul 13, 202619.9521.1019.3520.5520.552.44%6,321,749
Jul 10, 202619.9420.2819.6120.0620.060.60%4,077,789
Jul 9, 202619.6220.0418.8019.9419.941.63%4,917,281
Jul 8, 202619.7020.2019.4119.6219.62-1.51%3,464,188
Jul 7, 202619.6120.0419.0919.9219.921.48%5,583,934
Jul 6, 202621.1821.6319.6219.6319.63-7.10%8,175,921
Jul 3, 202621.0521.4520.8321.1321.130.48%5,534,138
Jul 2, 202621.0022.0720.8021.0321.03-2.14%7,404,958
Jul 1, 202621.2021.6920.1421.4921.491.13%10,454,536
Jun 30, 202620.7521.5320.4021.2521.251.00%7,759,963
Jun 29, 202621.9522.1120.6521.0421.04-4.15%7,979,578
Jun 26, 202623.5624.1321.6021.9521.95-7.58%10,434,122
Jun 25, 202624.3624.6823.5123.7523.75-3.38%8,682,564
Jun 24, 202624.8925.7524.0524.5824.58-0.28%10,137,776
Jun 23, 202625.4825.6724.4824.6524.65-4.64%9,825,023
Jun 22, 202624.2226.4423.9225.8525.857.22%16,629,122
Jun 18, 202625.3526.2424.0124.1124.11-5.41%14,345,320
Jun 17, 202624.5126.8024.5125.4925.492.08%15,012,420
Jun 16, 202624.4825.1824.1124.9724.971.30%10,837,040
Jun 15, 202624.3125.1923.7124.6524.652.84%12,160,282
Jun 12, 202623.5024.2222.7023.9723.972.00%10,993,515
Jun 11, 202622.8723.5022.6623.5023.501.78%8,403,121
Jun 10, 202622.4323.2022.2323.0923.093.40%8,838,380
Jun 9, 202622.6523.2222.1822.3322.33-2.10%6,763,120
Jun 8, 202620.8022.8320.6222.8122.816.39%9,521,295
Jun 5, 202621.3321.8320.5521.4421.440.19%5,505,540
Jun 4, 202621.7622.3721.1121.4021.40-3.30%5,478,978
Jun 3, 202622.4122.4221.7222.1322.13-2.04%6,876,405
Jun 2, 202623.1723.2022.0322.5922.59-4.68%8,070,999
Jun 1, 202623.2523.9922.6623.7023.702.33%10,654,232
May 29, 202622.2023.5521.7523.1623.166.09%12,267,471
May 28, 202621.8822.5721.3821.9821.831.67%6,376,410
May 27, 202620.8822.2920.7021.6221.474.19%8,003,317
May 26, 202621.5121.5120.5020.7520.61-3.53%5,589,700
May 25, 202621.7522.2821.2221.5121.36-0.32%5,593,967
May 22, 202621.2421.7321.0121.5821.432.27%4,404,835