Nanjing Sunlord Electronics Corporation Ltd. (300975.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.40 | 10.86 | 10.20 | 10.70 | 10.70 | 114,519,670 |
| 18 Apr 2024 | 9.67 | 11.27 | 9.60 | 10.51 | 10.51 | 126,718,468 |
| 17 Apr 2024 | 8.75 | 9.88 | 8.75 | 9.84 | 9.84 | 78,468,424 |
| 16 Apr 2024 | 9.19 | 9.48 | 8.40 | 8.46 | 8.46 | 60,380,522 |
| 15 Apr 2024 | 9.81 | 10.06 | 9.29 | 9.43 | 9.43 | 56,793,911 |
| 12 Apr 2024 | 10.40 | 10.50 | 9.87 | 9.91 | 9.91 | 58,039,141 |
| 11 Apr 2024 | 11.22 | 11.35 | 10.15 | 10.21 | 10.21 | 81,659,766 |
| 10 Apr 2024 | 11.13 | 12.28 | 10.74 | 11.93 | 11.93 | 88,107,489 |
| 09 Apr 2024 | 11.32 | 11.79 | 10.90 | 11.33 | 11.33 | 61,081,670 |
| 08 Apr 2024 | 11.35 | 11.60 | 11.01 | 11.20 | 11.20 | 60,180,348 |
| 03 Apr 2024 | 12.22 | 12.39 | 11.19 | 11.30 | 11.30 | 84,984,682 |
| 02 Apr 2024 | 13.08 | 14.04 | 12.01 | 12.45 | 12.45 | 116,971,266 |
| 01 Apr 2024 | 14.11 | 14.24 | 13.10 | 13.43 | 13.43 | 92,100,810 |
| 29 Mar 2024 | 14.82 | 14.82 | 13.82 | 13.81 | 13.81 | 85,828,818 |
| 28 Mar 2024 | 13.26 | 15.17 | 13.13 | 14.96 | 14.96 | 139,138,161 |
| 27 Mar 2024 | 12.71 | 14.00 | 11.91 | 12.77 | 12.77 | 103,658,077 |
| 26 Mar 2024 | 13.59 | 14.18 | 12.72 | 13.58 | 13.58 | 120,072,187 |
| 25 Mar 2024 | 13.00 | 15.26 | 13.00 | 13.50 | 13.50 | 131,811,393 |
| 22 Mar 2024 | 11.52 | 13.68 | 11.22 | 12.99 | 12.99 | 124,316,193 |
| 21 Mar 2024 | 11.01 | 13.00 | 10.43 | 11.88 | 11.88 | 125,215,002 |
| 20 Mar 2024 | 10.90 | 11.28 | 10.70 | 11.11 | 11.11 | 74,500,069 |
| 19 Mar 2024 | 10.90 | 11.38 | 10.69 | 10.69 | 10.69 | 89,028,695 |
| 18 Mar 2024 | 10.50 | 11.70 | 10.34 | 11.38 | 11.38 | 108,131,535 |
| 15 Mar 2024 | 10.42 | 10.80 | 9.93 | 10.58 | 10.58 | 98,321,253 |
| 14 Mar 2024 | 10.41 | 11.60 | 10.25 | 10.28 | 10.28 | 107,620,312 |
| 13 Mar 2024 | 10.30 | 11.99 | 9.72 | 10.91 | 10.91 | 126,863,565 |
| 12 Mar 2024 | 8.57 | 10.48 | 8.45 | 10.48 | 10.48 | 78,481,825 |
| 11 Mar 2024 | 8.40 | 9.09 | 8.03 | 8.73 | 8.73 | 64,088,104 |
| 08 Mar 2024 | 7.70 | 8.36 | 7.57 | 8.24 | 8.24 | 52,467,327 |
| 07 Mar 2024 | 7.75 | 8.08 | 7.62 | 7.77 | 7.77 | 43,861,847 |
| 06 Mar 2024 | 7.44 | 8.30 | 7.23 | 7.90 | 7.90 | 54,730,789 |
| 05 Mar 2024 | 7.43 | 7.88 | 7.31 | 7.40 | 7.40 | 48,628,991 |
| 04 Mar 2024 | 7.28 | 7.43 | 7.15 | 7.41 | 7.41 | 28,413,755 |
| 01 Mar 2024 | 7.02 | 7.23 | 7.02 | 7.17 | 7.17 | 19,760,612 |
| 29 Feb 2024 | 6.52 | 6.98 | 6.50 | 6.93 | 6.93 | 21,684,104 |
| 28 Feb 2024 | 7.38 | 7.48 | 6.60 | 6.63 | 6.63 | 35,195,113 |
| 27 Feb 2024 | 7.20 | 7.45 | 7.12 | 7.43 | 7.43 | 31,590,286 |
| 26 Feb 2024 | 7.26 | 7.55 | 7.01 | 7.48 | 7.48 | 36,572,013 |
| 23 Feb 2024 | 6.94 | 7.07 | 6.81 | 7.02 | 7.02 | 24,458,815 |
| 22 Feb 2024 | 6.66 | 7.00 | 6.61 | 6.94 | 6.94 | 28,069,243 |
| 21 Feb 2024 | 6.62 | 7.14 | 6.48 | 6.82 | 6.82 | 33,064,575 |
| 20 Feb 2024 | 6.33 | 6.84 | 6.13 | 6.68 | 6.68 | 24,987,272 |
| 19 Feb 2024 | 6.10 | 6.53 | 5.91 | 6.38 | 6.38 | 21,863,805 |
| 08 Feb 2024 | 5.46 | 6.03 | 5.45 | 6.00 | 6.00 | 19,526,071 |
| 07 Feb 2024 | 5.59 | 5.93 | 5.39 | 5.47 | 5.47 | 17,874,137 |
| 06 Feb 2024 | 5.20 | 5.77 | 4.84 | 5.59 | 5.59 | 19,064,234 |
| 05 Feb 2024 | 6.09 | 6.21 | 5.21 | 5.33 | 5.33 | 19,963,929 |
| 02 Feb 2024 | 6.20 | 6.47 | 5.78 | 6.08 | 6.08 | 20,086,107 |
| 01 Feb 2024 | 6.26 | 6.40 | 6.10 | 6.13 | 6.13 | 16,776,032 |
| 31 Jan 2024 | 6.90 | 7.05 | 6.22 | 6.28 | 6.28 | 29,813,896 |
| 30 Jan 2024 | 6.95 | 7.50 | 6.89 | 7.14 | 7.14 | 25,770,296 |
| 29 Jan 2024 | 7.47 | 7.55 | 6.93 | 6.93 | 6.93 | 22,046,395 |
| 26 Jan 2024 | 7.52 | 7.89 | 7.39 | 7.43 | 7.43 | 32,166,199 |
| 25 Jan 2024 | 7.11 | 7.35 | 6.97 | 7.32 | 7.32 | 23,404,639 |
| 24 Jan 2024 | 7.14 | 7.31 | 6.85 | 7.19 | 7.19 | 21,705,129 |
| 23 Jan 2024 | 7.00 | 7.23 | 6.82 | 7.16 | 7.16 | 20,898,333 |
| 22 Jan 2024 | 7.64 | 7.80 | 6.92 | 7.05 | 7.05 | 31,947,609 |
| 19 Jan 2024 | 8.30 | 8.35 | 7.79 | 7.86 | 7.86 | 32,718,666 |
| 18 Jan 2024 | 8.52 | 8.72 | 8.09 | 8.38 | 8.38 | 38,057,216 |
| 17 Jan 2024 | 8.96 | 9.11 | 8.54 | 8.56 | 8.56 | 48,309,398 |
| 16 Jan 2024 | 8.50 | 9.40 | 8.49 | 9.13 | 9.13 | 67,283,218 |
| 15 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 12 Jan 2024 | 8.74 | 9.28 | 8.68 | 8.74 | 8.74 | 67,449,469 |
| 11 Jan 2024 | 8.13 | 9.28 | 8.12 | 8.92 | 8.92 | 71,548,001 |
| 10 Jan 2024 | 7.70 | 7.90 | 7.35 | 7.85 | 7.85 | 19,353,908 |
| 09 Jan 2024 | 7.61 | 7.85 | 7.58 | 7.67 | 7.67 | 9,494,588 |
| 08 Jan 2024 | 7.75 | 7.79 | 7.56 | 7.57 | 7.57 | 7,323,099 |
| 05 Jan 2024 | 7.94 | 8.10 | 7.71 | 7.79 | 7.79 | 12,134,209 |
| 04 Jan 2024 | 8.01 | 8.03 | 7.90 | 7.94 | 7.94 | 7,775,737 |
| 03 Jan 2024 | 8.08 | 8.19 | 7.93 | 8.03 | 8.03 | 12,978,603 |
| 02 Jan 2024 | 8.20 | 8.28 | 8.08 | 8.10 | 8.10 | 16,667,528 |
| 29 Dec 2023 | 7.96 | 8.30 | 7.90 | 8.27 | 8.27 | 28,794,186 |
| 28 Dec 2023 | 8.38 | 8.57 | 8.08 | 8.12 | 8.12 | 35,819,886 |
| 27 Dec 2023 | 7.47 | 7.75 | 7.47 | 7.75 | 7.75 | 8,559,134 |
| 26 Dec 2023 | 7.74 | 7.77 | 7.45 | 7.46 | 7.46 | 8,232,177 |
| 25 Dec 2023 | 7.65 | 7.80 | 7.63 | 7.70 | 7.70 | 5,354,800 |
| 22 Dec 2023 | 7.80 | 7.93 | 7.72 | 7.73 | 7.73 | 10,767,376 |
| 21 Dec 2023 | 7.73 | 7.81 | 7.54 | 7.79 | 7.79 | 8,337,957 |
| 20 Dec 2023 | 7.85 | 7.92 | 7.73 | 7.73 | 7.73 | 8,560,718 |
| 19 Dec 2023 | 7.79 | 7.87 | 7.74 | 7.84 | 7.84 | 7,041,384 |
| 18 Dec 2023 | 8.09 | 8.09 | 7.76 | 7.80 | 7.80 | 13,947,301 |
| 15 Dec 2023 | 8.26 | 8.28 | 8.08 | 8.12 | 8.12 | 9,280,388 |
| 14 Dec 2023 | 8.23 | 8.41 | 8.21 | 8.23 | 8.23 | 12,317,811 |
| 13 Dec 2023 | 8.36 | 8.45 | 8.21 | 8.24 | 8.24 | 14,114,354 |
| 12 Dec 2023 | 8.21 | 8.34 | 8.21 | 8.28 | 8.28 | 11,557,903 |
| 11 Dec 2023 | 8.04 | 8.24 | 7.99 | 8.23 | 8.23 | 13,211,586 |
| 08 Dec 2023 | 8.13 | 8.42 | 8.12 | 8.15 | 8.15 | 16,717,930 |
| 07 Dec 2023 | 8.31 | 8.32 | 8.10 | 8.10 | 8.10 | 15,634,969 |
| 06 Dec 2023 | 8.31 | 8.43 | 8.28 | 8.32 | 8.32 | 15,633,014 |
| 05 Dec 2023 | 8.72 | 8.77 | 8.32 | 8.32 | 8.32 | 27,708,513 |
| 04 Dec 2023 | 8.48 | 8.97 | 8.47 | 8.78 | 8.78 | 35,789,278 |
| 01 Dec 2023 | 8.58 | 8.64 | 8.36 | 8.52 | 8.52 | 22,788,855 |
| 30 Nov 2023 | 8.86 | 9.08 | 8.47 | 8.62 | 8.62 | 44,327,913 |
| 29 Nov 2023 | 8.70 | 9.49 | 8.65 | 9.01 | 9.01 | 65,548,709 |
| 28 Nov 2023 | 8.42 | 8.61 | 8.37 | 8.52 | 8.52 | 16,905,514 |
| 27 Nov 2023 | 8.32 | 8.44 | 8.27 | 8.42 | 8.42 | 13,385,050 |
| 24 Nov 2023 | 8.56 | 8.56 | 8.24 | 8.27 | 8.27 | 21,311,680 |
| 23 Nov 2023 | 8.44 | 8.65 | 8.34 | 8.59 | 8.59 | 22,092,324 |
| 22 Nov 2023 | 8.58 | 8.63 | 8.39 | 8.40 | 8.40 | 22,486,689 |
| 21 Nov 2023 | 8.85 | 8.88 | 8.61 | 8.64 | 8.64 | 34,315,539 |
| *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.