Ningbo Jianan Electronics Co.,Ltd (300880.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 17.21 | 17.34 | 16.70 | 17.02 | 17.02 | 4,082,484 |
| 29 Apr 2024 | 16.11 | 17.19 | 16.11 | 16.99 | 16.99 | 6,964,721 |
| 26 Apr 2024 | 15.85 | 17.10 | 15.45 | 16.20 | 16.20 | 8,120,382 |
| 25 Apr 2024 | 14.95 | 15.30 | 14.91 | 15.24 | 15.24 | 2,199,299 |
| 24 Apr 2024 | 14.55 | 15.07 | 14.46 | 15.06 | 15.06 | 2,428,064 |
| 23 Apr 2024 | 14.29 | 14.60 | 14.29 | 14.54 | 14.54 | 1,803,784 |
| 22 Apr 2024 | 14.30 | 14.60 | 13.85 | 14.44 | 14.44 | 2,200,808 |
| 19 Apr 2024 | 14.52 | 14.72 | 14.31 | 14.46 | 14.46 | 2,073,110 |
| 18 Apr 2024 | 14.70 | 14.93 | 14.35 | 14.60 | 14.60 | 2,625,583 |
| 17 Apr 2024 | 13.79 | 14.66 | 13.79 | 14.65 | 14.65 | 4,149,333 |
| 16 Apr 2024 | 14.74 | 14.74 | 13.25 | 13.47 | 13.47 | 4,320,016 |
| 15 Apr 2024 | 15.63 | 15.88 | 14.46 | 14.75 | 14.75 | 3,812,376 |
| 12 Apr 2024 | 15.76 | 16.56 | 15.45 | 15.82 | 15.82 | 3,145,751 |
| 11 Apr 2024 | 15.64 | 16.08 | 15.31 | 15.77 | 15.77 | 2,837,305 |
| 10 Apr 2024 | 16.05 | 16.14 | 15.29 | 15.50 | 15.50 | 2,712,108 |
| 09 Apr 2024 | 15.99 | 16.31 | 15.82 | 16.06 | 16.06 | 2,779,255 |
| 08 Apr 2024 | 16.56 | 17.22 | 15.80 | 15.85 | 15.85 | 5,642,329 |
| 03 Apr 2024 | 17.01 | 17.07 | 16.41 | 16.57 | 16.57 | 2,754,660 |
| 02 Apr 2024 | 17.07 | 17.34 | 16.88 | 17.00 | 17.00 | 3,495,181 |
| 01 Apr 2024 | 16.48 | 17.62 | 16.48 | 17.11 | 17.11 | 5,674,389 |
| 29 Mar 2024 | 16.28 | 16.58 | 16.16 | 16.34 | 16.34 | 1,171,800 |
| 28 Mar 2024 | 15.78 | 16.48 | 15.78 | 16.28 | 16.28 | 2,660,505 |
| 27 Mar 2024 | 16.89 | 16.96 | 15.79 | 15.79 | 15.79 | 3,134,028 |
| 26 Mar 2024 | 16.47 | 16.98 | 16.41 | 16.79 | 16.79 | 3,036,067 |
| 25 Mar 2024 | 16.98 | 17.20 | 16.51 | 16.60 | 16.60 | 3,361,912 |
| 22 Mar 2024 | 17.28 | 17.35 | 16.80 | 17.07 | 17.07 | 3,291,891 |
| 21 Mar 2024 | 17.44 | 17.53 | 16.83 | 17.23 | 17.23 | 4,790,514 |
| 20 Mar 2024 | 17.14 | 17.70 | 17.00 | 17.40 | 17.40 | 5,424,743 |
| 19 Mar 2024 | 16.96 | 17.33 | 16.78 | 17.07 | 17.07 | 4,000,398 |
| 18 Mar 2024 | 16.93 | 17.00 | 16.70 | 16.96 | 16.96 | 3,562,375 |
| 15 Mar 2024 | 16.44 | 16.78 | 16.20 | 16.77 | 16.77 | 3,117,079 |
| 14 Mar 2024 | 16.88 | 16.88 | 16.21 | 16.45 | 16.45 | 4,106,113 |
| 13 Mar 2024 | 16.72 | 17.13 | 16.66 | 16.78 | 16.78 | 3,963,247 |
| 12 Mar 2024 | 16.90 | 17.49 | 16.70 | 16.87 | 16.87 | 6,057,237 |
| 11 Mar 2024 | 16.42 | 17.25 | 16.30 | 16.92 | 16.92 | 6,278,473 |
| 08 Mar 2024 | 16.54 | 16.67 | 16.04 | 16.35 | 16.35 | 4,777,847 |
| 07 Mar 2024 | 17.16 | 17.35 | 16.17 | 16.40 | 16.40 | 7,811,539 |
| 06 Mar 2024 | 16.25 | 17.99 | 16.12 | 17.16 | 17.16 | 12,043,937 |
| 05 Mar 2024 | 15.69 | 16.99 | 15.55 | 16.69 | 16.69 | 10,000,377 |
| 04 Mar 2024 | 16.02 | 16.19 | 15.42 | 15.96 | 15.96 | 7,341,996 |
| 01 Mar 2024 | 15.01 | 16.68 | 14.95 | 16.09 | 16.09 | 9,929,579 |
| 29 Feb 2024 | 14.29 | 15.11 | 14.29 | 15.03 | 15.03 | 5,798,304 |
| 28 Feb 2024 | 15.99 | 16.28 | 14.39 | 14.39 | 14.39 | 9,755,643 |
| 27 Feb 2024 | 15.40 | 15.69 | 15.09 | 15.63 | 15.63 | 8,752,631 |
| 26 Feb 2024 | 15.20 | 16.33 | 14.77 | 15.71 | 15.71 | 10,536,992 |
| 23 Feb 2024 | 14.00 | 14.68 | 13.78 | 14.59 | 14.59 | 5,651,228 |
| 22 Feb 2024 | 13.45 | 13.92 | 13.32 | 13.86 | 13.86 | 5,108,736 |
| 21 Feb 2024 | 12.94 | 13.90 | 12.82 | 13.38 | 13.38 | 5,890,810 |
| 20 Feb 2024 | 12.78 | 13.08 | 12.48 | 13.08 | 13.08 | 3,994,567 |
| 19 Feb 2024 | 12.43 | 13.37 | 12.43 | 12.84 | 12.84 | 6,563,482 |
| 08 Feb 2024 | 10.48 | 12.43 | 10.48 | 12.42 | 12.42 | 7,745,560 |
| 07 Feb 2024 | 11.64 | 11.88 | 10.70 | 10.83 | 10.83 | 7,352,744 |
| 06 Feb 2024 | 10.90 | 11.95 | 10.04 | 11.79 | 11.79 | 7,653,261 |
| 05 Feb 2024 | 12.63 | 12.80 | 10.77 | 11.21 | 11.21 | 5,673,924 |
| 02 Feb 2024 | 13.78 | 14.03 | 12.32 | 12.81 | 12.81 | 4,532,853 |
| 01 Feb 2024 | 13.80 | 14.04 | 13.42 | 13.73 | 13.73 | 2,529,180 |
| 31 Jan 2024 | 14.80 | 14.90 | 13.80 | 13.84 | 13.84 | 2,787,400 |
| 30 Jan 2024 | 15.05 | 15.54 | 14.78 | 14.80 | 14.80 | 2,123,304 |
| 29 Jan 2024 | 15.96 | 16.05 | 15.30 | 15.32 | 15.32 | 1,835,624 |
| 26 Jan 2024 | 16.13 | 16.38 | 15.81 | 15.85 | 15.85 | 2,041,820 |
| 25 Jan 2024 | 15.78 | 16.15 | 15.50 | 16.13 | 16.13 | 3,292,260 |
| 24 Jan 2024 | 15.64 | 15.91 | 14.97 | 15.69 | 15.69 | 2,712,213 |
| 23 Jan 2024 | 15.47 | 15.83 | 15.38 | 15.63 | 15.63 | 2,611,990 |
| 22 Jan 2024 | 17.08 | 17.08 | 15.51 | 15.70 | 15.70 | 2,939,836 |
| 19 Jan 2024 | 17.20 | 17.45 | 16.85 | 16.86 | 16.86 | 2,117,820 |
| 18 Jan 2024 | 17.24 | 17.66 | 16.79 | 17.16 | 17.16 | 3,149,262 |
| 17 Jan 2024 | 18.09 | 18.29 | 17.59 | 17.59 | 17.59 | 2,811,230 |
| 16 Jan 2024 | 18.42 | 18.60 | 17.86 | 18.11 | 18.11 | 2,521,656 |
| 15 Jan 2024 | 18.53 | 18.58 | 18.17 | 18.36 | 18.36 | 1,498,152 |
| 12 Jan 2024 | 18.70 | 19.05 | 18.50 | 18.50 | 18.50 | 1,530,560 |
| 11 Jan 2024 | 18.37 | 18.71 | 18.22 | 18.64 | 18.64 | 1,845,956 |
| 10 Jan 2024 | 18.84 | 18.88 | 18.26 | 18.38 | 18.38 | 1,901,432 |
| 09 Jan 2024 | 18.66 | 19.23 | 18.61 | 18.78 | 18.78 | 2,131,358 |
| 08 Jan 2024 | 19.20 | 19.26 | 18.66 | 18.66 | 18.66 | 1,756,644 |
| 05 Jan 2024 | 19.62 | 19.82 | 19.06 | 19.17 | 19.17 | 1,618,168 |
| 04 Jan 2024 | 19.80 | 19.82 | 19.42 | 19.59 | 19.59 | 1,451,184 |
| 03 Jan 2024 | 19.77 | 19.91 | 19.48 | 19.74 | 19.74 | 1,887,116 |
| 02 Jan 2024 | 20.06 | 20.06 | 19.71 | 19.76 | 19.76 | 2,512,772 |
| 29 Dec 2023 | 19.36 | 19.93 | 19.32 | 19.92 | 19.92 | 3,697,100 |
| 28 Dec 2023 | 18.51 | 19.52 | 18.23 | 19.41 | 19.41 | 3,796,380 |
| 27 Dec 2023 | 18.16 | 18.53 | 18.08 | 18.50 | 18.50 | 1,663,304 |
| 26 Dec 2023 | 18.64 | 18.64 | 18.03 | 18.20 | 18.20 | 1,735,454 |
| 25 Dec 2023 | 18.62 | 18.80 | 18.42 | 18.64 | 18.64 | 1,577,760 |
| 22 Dec 2023 | 19.22 | 19.34 | 18.58 | 18.65 | 18.65 | 2,301,236 |
| 21 Dec 2023 | 18.90 | 19.27 | 18.32 | 19.11 | 19.11 | 2,795,794 |
| 20 Dec 2023 | 18.86 | 19.59 | 18.86 | 18.99 | 18.99 | 2,768,338 |
| 19 Dec 2023 | 18.77 | 19.04 | 18.55 | 18.86 | 18.86 | 1,596,554 |
| 18 Dec 2023 | 19.07 | 19.19 | 18.63 | 18.76 | 18.76 | 2,166,296 |
| 15 Dec 2023 | 19.49 | 19.68 | 19.08 | 19.19 | 19.19 | 2,298,600 |
| 14 Dec 2023 | 19.67 | 19.93 | 19.48 | 19.49 | 19.49 | 2,478,180 |
| 13 Dec 2023 | 19.55 | 20.00 | 19.29 | 19.71 | 19.71 | 3,783,332 |
| 12 Dec 2023 | 19.40 | 19.77 | 19.30 | 19.55 | 19.55 | 2,615,549 |
| 11 Dec 2023 | 19.27 | 19.46 | 18.69 | 19.43 | 19.43 | 2,829,606 |
| 08 Dec 2023 | 19.25 | 19.78 | 19.05 | 19.25 | 19.25 | 4,108,495 |
| 07 Dec 2023 | 19.17 | 19.42 | 18.98 | 19.10 | 19.10 | 2,105,800 |
| 06 Dec 2023 | 19.11 | 19.45 | 19.02 | 19.15 | 19.15 | 2,469,849 |
| 05 Dec 2023 | 19.87 | 19.87 | 19.10 | 19.10 | 19.10 | 2,825,300 |
| 04 Dec 2023 | 20.02 | 20.15 | 19.80 | 19.87 | 19.87 | 2,636,441 |
| 01 Dec 2023 | 20.27 | 20.63 | 19.82 | 19.99 | 19.99 | 3,460,244 |
| 30 Nov 2023 | 20.47 | 20.47 | 19.88 | 20.11 | 20.11 | 4,750,831 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.