Skip to main content
logo
Ningbo Jianan Electronics Co.,Ltd (SHE:300880)
China flag China · Delayed Price · Currency is CNY
24.43
-1.06 (-4.16%)
Jun 18, 2026, 12:00 PM CST

SHE:300880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.5026.2423.5024.48--3.96%8,627,735
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
May 21, 202622.1622.4021.0021.1020.96-5.38%7,615,959
May 20, 202623.5023.7022.0022.3022.15-6.38%8,777,562
May 19, 202623.5824.1923.1023.8223.661.02%6,839,628
May 18, 202623.1523.5822.6523.5823.422.30%6,009,735
May 15, 202623.5024.1022.7323.0522.89-2.74%8,569,832
May 14, 202625.2625.4623.6823.7023.54-7.85%14,193,240
May 13, 202624.9025.8924.5125.7225.541.26%18,619,060
May 12, 202623.6925.6023.3325.4025.236.95%22,584,520
May 11, 202623.6424.3823.5723.7523.590.81%12,105,920
May 8, 202623.5023.6322.9323.5623.401.38%9,881,180
May 7, 202623.5024.0023.2323.2423.081.57%13,859,110
May 6, 202622.5023.0322.4922.8822.722.37%8,181,367
Apr 30, 202622.5122.6822.1322.3522.20-1.63%6,338,057
Apr 29, 202622.5723.2422.4122.7222.560.09%8,248,028
Apr 28, 202622.8523.4922.2222.7022.55-1.73%7,589,309
Apr 27, 202622.3523.2122.1223.1022.941.05%9,525,094
Apr 24, 202623.2023.9222.7122.8622.70-2.22%12,696,710
Apr 23, 202622.3923.3822.1123.3823.224.42%13,445,590
Apr 22, 202622.3022.4522.0422.3922.240.90%5,915,622
Apr 21, 202622.4922.5621.7022.1922.04-2.72%8,063,287
Apr 20, 202622.7522.9022.4822.8122.650.18%8,201,863
Apr 17, 202623.1623.4322.7722.7722.61-1.68%8,369,615
Apr 16, 202622.8923.2022.3023.1623.000.22%12,423,520
Apr 15, 202621.1623.8821.1123.1122.959.53%18,631,370
Apr 14, 202621.2521.3920.7021.1020.96-0.05%5,503,224
Apr 13, 202621.0121.2420.8021.1120.970.33%4,673,700
Apr 10, 202621.0021.4120.9321.0420.900.81%4,727,462
Apr 9, 202621.1321.2220.6920.8720.73-2.02%5,097,925
Apr 8, 202620.8321.4920.8321.3021.154.36%8,014,588
Apr 7, 202620.1520.7320.0020.4120.271.29%5,016,477