Nanjing Sunlord Electronics Corporation Ltd. (SHE:300975)
China · Delayed Price · Currency is CNY 12.62
+0.14 (1.12%)
At close: Aug 20, 2025, 2:57 PM CST
SHE:300975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 12.51 | 12.77 | 12.05 | 12.12 | - | 3.95% | 73,090,750 |
| Jul 7, 2025 | 11.65 | 11.75 | 11.55 | 11.66 | - | -0.51% | 9,896,650 |
| Jul 4, 2025 | 11.93 | 11.99 | 11.68 | 11.72 | - | -2.33% | 16,846,900 |
| Jul 3, 2025 | 11.73 | 12.04 | 11.71 | 12.00 | - | 2.30% | 20,505,350 |
| Jul 2, 2025 | 11.89 | 11.98 | 11.62 | 11.73 | - | -2.17% | 17,336,800 |
| Jul 1, 2025 | 12.04 | 12.14 | 11.83 | 11.99 | - | -0.75% | 22,475,150 |
| Jun 30, 2025 | 12.06 | 12.18 | 11.97 | 12.08 | - | 0.17% | 26,060,064 |
| Jun 27, 2025 | 12.51 | 12.51 | 11.97 | 12.06 | - | -0.33% | 37,905,700 |
| Jun 26, 2025 | 12.16 | 12.40 | 12.02 | 12.10 | - | -0.49% | 44,201,800 |
| Jun 25, 2025 | 11.81 | 12.19 | 11.73 | 12.16 | - | 3.40% | 46,975,950 |
| Jun 24, 2025 | 11.66 | 11.76 | 11.60 | 11.76 | - | 1.20% | 26,817,820 |
| Jun 23, 2025 | 11.02 | 11.66 | 11.02 | 11.62 | - | 4.03% | 25,163,070 |
| Jun 20, 2025 | 11.48 | 11.67 | 11.16 | 11.17 | - | -2.79% | 16,493,900 |
| Jun 19, 2025 | 11.59 | 11.85 | 11.45 | 11.49 | - | -1.79% | 21,451,450 |
| Jun 18, 2025 | 11.47 | 11.74 | 11.35 | 11.70 | - | 0.86% | 20,576,650 |
| Jun 17, 2025 | 11.48 | 11.75 | 11.38 | 11.60 | - | 0.78% | 21,402,193 |
| Jun 16, 2025 | 11.09 | 11.61 | 11.09 | 11.51 | - | 3.41% | 19,919,849 |