Nanjing Sunlord Electronics Corporation Ltd. (SHE:300975)
China · Delayed Price · Currency is CNY 12.45
+0.34 (2.81%)
At close: Sep 12, 2025
SHE:300975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.20 | 13.35 | 12.20 | 12.70 | - | 1.68% | 65,237,402 |
| Sep 15, 2025 | 12.63 | 12.63 | 12.45 | 12.49 | - | 0.32% | 22,199,340 |
| Sep 12, 2025 | 12.20 | 12.64 | 12.11 | 12.45 | - | 2.81% | 32,523,763 |
| Sep 11, 2025 | 11.68 | 12.11 | 11.57 | 12.11 | - | 3.42% | 20,791,096 |
| Sep 10, 2025 | 11.72 | 11.87 | 11.65 | 11.71 | - | 0.34% | 11,070,373 |
| Sep 9, 2025 | 12.00 | 12.01 | 11.65 | 11.67 | - | -2.67% | 14,671,491 |
| Sep 8, 2025 | 11.97 | 12.11 | 11.82 | 11.99 | - | -0.17% | 15,447,769 |
| Sep 5, 2025 | 11.66 | 12.02 | 11.52 | 12.01 | - | 3.45% | 18,973,602 |
| Sep 4, 2025 | 11.96 | 12.22 | 11.45 | 11.61 | - | -2.27% | 22,115,049 |
| Sep 3, 2025 | 12.32 | 12.37 | 11.85 | 11.88 | - | -3.57% | 21,232,334 |
| Sep 2, 2025 | 12.72 | 12.84 | 12.15 | 12.32 | - | -3.75% | 27,905,755 |
| Sep 1, 2025 | 12.85 | 13.06 | 12.75 | 12.80 | - | -0.31% | 27,610,311 |
| Aug 29, 2025 | 13.04 | 13.05 | 12.75 | 12.84 | - | -2.06% | 31,782,433 |
| Aug 28, 2025 | 12.82 | 13.12 | 12.41 | 13.11 | - | 0.69% | 59,431,329 |
| Aug 27, 2025 | 13.92 | 14.19 | 13.00 | 13.02 | - | 1.17% | 106,073,794 |
| Aug 26, 2025 | 12.60 | 13.09 | 12.49 | 12.87 | - | 1.42% | 34,204,216 |
| Aug 25, 2025 | 12.80 | 12.82 | 12.46 | 12.69 | - | 0.63% | 28,460,533 |
| Aug 22, 2025 | 12.51 | 12.67 | 12.44 | 12.61 | - | 0.48% | 23,199,550 |
| Aug 21, 2025 | 12.64 | 12.74 | 12.44 | 12.55 | - | -0.79% | 24,182,808 |
| Aug 20, 2025 | 12.48 | 12.68 | 12.33 | 12.65 | - | 1.36% | 26,548,065 |
| Aug 19, 2025 | 12.48 | 12.52 | 12.30 | 12.48 | - | -0.16% | 22,054,605 |
| Aug 18, 2025 | 12.43 | 12.56 | 12.26 | 12.50 | - | 2.04% | 34,379,547 |
| Aug 15, 2025 | 11.93 | 12.37 | 11.87 | 12.25 | - | 3.11% | 26,803,400 |
| Aug 14, 2025 | 12.22 | 12.25 | 11.85 | 11.88 | - | -2.86% | 20,557,600 |
| Aug 13, 2025 | 12.19 | 12.26 | 12.11 | 12.23 | - | 0.58% | 21,790,051 |
| Aug 12, 2025 | 12.14 | 12.20 | 12.03 | 12.16 | - | 0.16% | 14,119,764 |
| Aug 11, 2025 | 11.98 | 12.19 | 11.98 | 12.14 | - | 1.34% | 15,127,455 |
| Aug 8, 2025 | 12.10 | 12.22 | 11.93 | 11.98 | - | -1.32% | 16,094,296 |
| Aug 7, 2025 | 12.21 | 12.24 | 12.06 | 12.14 | - | -0.57% | 18,552,503 |
| Aug 6, 2025 | 12.20 | 12.24 | 12.09 | 12.21 | - | 0.33% | 23,886,500 |
| Aug 5, 2025 | 11.85 | 12.25 | 11.85 | 12.17 | - | 2.79% | 29,464,129 |
| Aug 4, 2025 | 11.56 | 11.85 | 11.48 | 11.84 | - | 1.63% | 16,012,500 |
| Aug 1, 2025 | 11.68 | 11.93 | 11.58 | 11.65 | - | -0.43% | 14,840,800 |
| Jul 31, 2025 | 11.78 | 11.93 | 11.64 | 11.70 | - | -0.68% | 13,613,350 |
| Jul 30, 2025 | 12.00 | 12.01 | 11.66 | 11.78 | - | -2.24% | 18,279,461 |
| Jul 29, 2025 | 11.94 | 12.08 | 11.85 | 12.05 | - | 0.17% | 14,737,314 |
| Jul 28, 2025 | 11.91 | 12.05 | 11.87 | 12.03 | - | 1.01% | 17,127,050 |
| Jul 25, 2025 | 11.86 | 11.94 | 11.81 | 11.91 | - | -0.08% | 11,189,599 |
| Jul 24, 2025 | 11.75 | 11.94 | 11.75 | 11.92 | - | 1.62% | 15,330,450 |
| Jul 23, 2025 | 11.96 | 12.00 | 11.69 | 11.73 | - | -2.41% | 17,587,500 |
| Jul 22, 2025 | 12.04 | 12.08 | 11.89 | 12.02 | - | -0.74% | 20,494,450 |
| Jul 21, 2025 | 11.90 | 12.12 | 11.82 | 12.11 | - | 2.11% | 26,849,709 |
| Jul 18, 2025 | 11.99 | 12.04 | 11.79 | 11.86 | - | -1.33% | 18,191,850 |
| Jul 17, 2025 | 11.78 | 12.03 | 11.70 | 12.02 | - | 2.74% | 27,490,650 |
| Jul 16, 2025 | 11.70 | 11.81 | 11.62 | 11.70 | - | 0.09% | 12,899,250 |
| Jul 15, 2025 | 11.85 | 12.04 | 11.57 | 11.69 | - | -1.02% | 21,688,913 |
| Jul 14, 2025 | 11.81 | 11.90 | 11.70 | 11.81 | - | -0.17% | 14,587,540 |
| Jul 11, 2025 | 11.72 | 11.93 | 11.60 | 11.83 | - | 0.42% | 21,710,000 |
| Jul 10, 2025 | 11.90 | 11.98 | 11.75 | 11.78 | - | -0.76% | 19,662,989 |
| Jul 9, 2025 | 11.89 | 12.12 | 11.85 | 11.87 | - | -2.06% | 40,214,531 |