Skip to main content
logo
Ningbo Jianan Electronics Co.,Ltd (SHE:300880)
China flag China · Delayed Price · Currency is CNY
20.06
+0.12 (0.60%)
Jul 10, 2026, 3:04 PM CST

SHE:300880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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