Skip to main content
logo
Ningbo Jianan Electronics Co.,Ltd (SHE:300880)
China flag China · Delayed Price · Currency is CNY
19.77
+0.31 (1.59%)
Aug 24, 2026, 3:04 PM CST

SHE:300880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202619.3520.6019.2019.7719.771.59%4,462,183
Aug 21, 202619.1719.5619.0019.4619.460.36%1,622,158
Aug 20, 202619.3519.7719.0319.3919.392.11%1,939,066
Aug 19, 202619.7019.8918.9918.9918.99-5.05%2,828,292
Aug 18, 202620.4020.4019.7820.0020.00-2.01%2,750,256
Aug 17, 202619.9720.4519.5020.4120.413.03%3,677,161
Aug 14, 202619.9619.9619.4319.8119.810.30%2,171,938
Aug 13, 202619.9920.2019.7319.7519.75-0.45%2,934,411
Aug 12, 202619.6020.5419.6019.8419.840.51%2,884,139
Aug 11, 202620.1020.2019.7019.7419.74-2.61%2,874,100
Aug 10, 202619.3320.3519.2720.2720.274.92%4,516,771
Aug 7, 202619.5919.7119.0519.3219.32-1.88%3,551,600
Aug 6, 202619.9220.1919.4019.6919.69-0.46%3,468,692
Aug 5, 202619.7719.9719.6119.7819.78-0.60%3,489,948
Aug 4, 202619.8219.9019.3019.9019.901.12%4,356,398
Aug 3, 202617.9719.6817.8919.6819.689.70%5,817,332
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