Nanjing Panda Electronics Company Limited (SHA:600775)
China
· Delayed Price · Currency is CNY 12.30
+0.11 (0.90%)
Apr 29, 2026, 3:00 PM CST
SHA:600775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.11 | 12.32 | 12.10 | 12.30 | 12.30 | 0.90% | 13,418,779 |
| Apr 28, 2026 | 12.45 | 12.51 | 12.07 | 12.19 | 12.19 | -2.71% | 20,944,409 |
| Apr 27, 2026 | 12.80 | 12.80 | 12.31 | 12.53 | 12.53 | -2.26% | 19,868,991 |
| Apr 24, 2026 | 13.03 | 13.04 | 12.73 | 12.82 | 12.82 | -2.44% | 23,518,603 |
| Apr 23, 2026 | 13.39 | 13.76 | 13.09 | 13.14 | 13.14 | -3.03% | 34,662,110 |
| Apr 22, 2026 | 13.35 | 13.55 | 13.20 | 13.55 | 13.55 | 2.96% | 38,047,242 |
| Apr 21, 2026 | 13.57 | 13.57 | 13.05 | 13.16 | 13.16 | -3.45% | 35,558,880 |
| Apr 20, 2026 | 13.45 | 13.66 | 13.38 | 13.63 | 13.63 | 1.19% | 20,779,550 |
| Apr 17, 2026 | 13.53 | 13.53 | 13.30 | 13.47 | 13.47 | -0.15% | 16,512,265 |
| Apr 16, 2026 | 13.37 | 13.50 | 13.32 | 13.49 | 13.49 | 0.75% | 14,964,493 |
| Apr 15, 2026 | 13.60 | 13.80 | 13.33 | 13.39 | 13.39 | -1.40% | 19,473,108 |
| Apr 14, 2026 | 13.51 | 13.58 | 13.39 | 13.58 | 13.58 | 1.57% | 20,541,000 |
| Apr 13, 2026 | 13.29 | 13.46 | 13.21 | 13.37 | 13.37 | -0.37% | 14,993,770 |
| Apr 10, 2026 | 13.53 | 13.66 | 13.40 | 13.42 | 13.42 | -0.07% | 18,937,620 |
| Apr 9, 2026 | 13.51 | 13.58 | 13.35 | 13.43 | 13.43 | -2.11% | 20,328,927 |
| Apr 8, 2026 | 13.28 | 13.73 | 13.24 | 13.72 | 13.72 | 5.38% | 28,124,140 |
| Apr 7, 2026 | 12.74 | 13.07 | 12.74 | 13.02 | 13.02 | 2.52% | 21,408,780 |
| Apr 3, 2026 | 13.31 | 13.40 | 12.65 | 12.70 | 12.70 | -3.79% | 27,005,700 |
| Apr 2, 2026 | 13.83 | 13.97 | 13.12 | 13.20 | 13.20 | -3.15% | 35,053,850 |
| Apr 1, 2026 | 13.60 | 13.68 | 13.39 | 13.63 | 13.63 | 2.02% | 23,951,310 |
| Mar 31, 2026 | 13.52 | 13.78 | 13.30 | 13.36 | 13.36 | -1.33% | 23,491,430 |
| Mar 30, 2026 | 13.19 | 13.62 | 13.00 | 13.54 | 13.54 | 1.04% | 25,301,360 |
| Mar 27, 2026 | 13.16 | 13.55 | 13.02 | 13.40 | 13.40 | 0.15% | 21,938,220 |
| Mar 26, 2026 | 13.86 | 13.97 | 13.32 | 13.38 | 13.38 | -3.39% | 28,865,930 |
| Mar 25, 2026 | 13.82 | 14.05 | 13.74 | 13.85 | 13.85 | 0.44% | 34,265,360 |
| Mar 24, 2026 | 13.44 | 13.89 | 13.36 | 13.79 | 13.79 | 5.43% | 47,650,210 |
| Mar 23, 2026 | 13.55 | 13.99 | 13.00 | 13.08 | 13.08 | -6.44% | 46,856,750 |
| Mar 20, 2026 | 14.70 | 15.07 | 13.97 | 13.98 | 13.98 | -3.12% | 46,600,690 |
| Mar 19, 2026 | 14.71 | 15.15 | 14.34 | 14.43 | 14.43 | -4.56% | 51,186,610 |
| Mar 18, 2026 | 15.00 | 15.42 | 14.80 | 15.12 | 15.12 | -1.31% | 56,497,558 |
| Mar 17, 2026 | 15.42 | 16.36 | 15.30 | 15.32 | 15.32 | -3.77% | 76,300,420 |
| Mar 16, 2026 | 16.24 | 16.99 | 15.78 | 15.92 | 15.92 | -1.97% | 111,928,900 |
| Mar 13, 2026 | 15.53 | 16.99 | 15.02 | 16.24 | 16.24 | 2.78% | 107,358,500 |
| Mar 12, 2026 | 15.58 | 16.14 | 15.41 | 15.80 | 15.80 | -1.00% | 77,941,780 |
| Mar 11, 2026 | 15.90 | 16.60 | 15.31 | 15.96 | 15.96 | 4.45% | 129,262,900 |
| Mar 10, 2026 | 15.18 | 15.30 | 14.95 | 15.28 | 15.28 | 0.53% | 71,228,350 |
| Mar 9, 2026 | 14.20 | 15.20 | 14.20 | 15.20 | 15.20 | 2.36% | 82,931,900 |
| Mar 6, 2026 | 14.50 | 15.17 | 14.32 | 14.85 | 14.85 | 1.16% | 97,345,544 |
| Mar 5, 2026 | 13.76 | 14.92 | 13.75 | 14.68 | 14.68 | 8.26% | 104,694,431 |
| Mar 4, 2026 | 13.30 | 13.82 | 13.25 | 13.56 | 13.56 | 0.07% | 20,280,000 |
| Mar 3, 2026 | 14.32 | 14.52 | 13.52 | 13.55 | 13.55 | -4.78% | 39,712,720 |
| Mar 2, 2026 | 14.60 | 14.68 | 14.20 | 14.23 | 14.23 | -4.05% | 42,262,930 |
| Feb 27, 2026 | 14.50 | 14.89 | 14.48 | 14.83 | 14.83 | 1.71% | 34,390,730 |
| Feb 26, 2026 | 14.82 | 14.83 | 14.50 | 14.58 | 14.58 | -1.62% | 34,748,929 |
| Feb 25, 2026 | 14.54 | 14.84 | 14.49 | 14.82 | 14.82 | 2.14% | 42,820,671 |
| Feb 24, 2026 | 14.43 | 14.65 | 14.23 | 14.51 | 14.51 | 0.55% | 30,907,050 |
| Feb 13, 2026 | 14.25 | 14.67 | 14.23 | 14.43 | 14.43 | 0.56% | 27,037,400 |
| Feb 12, 2026 | 14.32 | 14.50 | 14.19 | 14.35 | 14.35 | 0.14% | 21,425,230 |
| Feb 11, 2026 | 14.33 | 14.60 | 14.31 | 14.33 | 14.33 | -0.69% | 21,816,004 |
| Feb 10, 2026 | 14.60 | 14.67 | 14.30 | 14.43 | 14.43 | -1.50% | 27,519,040 |
| Feb 9, 2026 | 14.48 | 14.80 | 14.46 | 14.65 | 14.65 | 2.52% | 43,067,910 |
| Feb 6, 2026 | 14.00 | 14.45 | 13.92 | 14.29 | 14.29 | -0.49% | 36,397,910 |
| Feb 5, 2026 | 14.30 | 14.68 | 14.17 | 14.36 | 14.36 | -0.69% | 33,503,350 |
| Feb 4, 2026 | 14.31 | 14.51 | 14.17 | 14.46 | 14.46 | 0.70% | 35,747,560 |
| Feb 3, 2026 | 14.09 | 14.39 | 14.04 | 14.36 | 14.36 | 2.57% | 37,774,943 |
| Feb 2, 2026 | 13.83 | 14.30 | 13.70 | 14.00 | 14.00 | 0.86% | 32,469,900 |
| Jan 30, 2026 | 14.10 | 14.29 | 13.70 | 13.88 | 13.88 | -2.46% | 33,969,628 |
| Jan 29, 2026 | 14.15 | 14.75 | 13.94 | 14.23 | 14.23 | -0.49% | 46,060,340 |
| Jan 28, 2026 | 14.72 | 14.75 | 14.19 | 14.30 | 14.30 | -3.38% | 42,045,740 |
| Jan 27, 2026 | 14.40 | 14.81 | 14.05 | 14.80 | 14.80 | 1.51% | 45,886,450 |
| Jan 26, 2026 | 15.17 | 15.25 | 14.35 | 14.58 | 14.58 | -3.89% | 67,319,590 |
| Jan 23, 2026 | 15.01 | 15.67 | 14.75 | 15.17 | 15.17 | 3.76% | 107,788,000 |
| Jan 22, 2026 | 14.33 | 14.70 | 14.24 | 14.62 | 14.62 | 2.09% | 54,129,199 |
| Jan 21, 2026 | 14.27 | 14.48 | 14.01 | 14.32 | 14.32 | -0.56% | 35,962,153 |
| Jan 20, 2026 | 14.93 | 15.05 | 14.21 | 14.40 | 14.40 | -3.49% | 53,397,340 |
| Jan 19, 2026 | 15.08 | 15.25 | 14.85 | 14.92 | 14.92 | -0.47% | 51,796,020 |
| Jan 16, 2026 | 15.93 | 16.11 | 14.85 | 14.99 | 14.99 | -5.96% | 92,435,880 |
| Jan 15, 2026 | 17.00 | 17.00 | 15.80 | 15.94 | 15.94 | -9.17% | 121,886,500 |
| Jan 14, 2026 | 16.77 | 18.49 | 16.72 | 17.55 | 17.55 | -0.23% | 141,351,100 |
| Jan 13, 2026 | 19.80 | 19.80 | 17.59 | 17.59 | 17.59 | -9.98% | 162,737,100 |
| Jan 12, 2026 | 18.16 | 20.04 | 18.16 | 19.54 | 19.54 | 7.24% | 227,806,800 |
| Jan 9, 2026 | 17.72 | 19.44 | 17.00 | 18.22 | 18.22 | 1.84% | 266,241,700 |
| Jan 8, 2026 | 17.00 | 17.89 | 16.32 | 17.89 | 17.89 | 10.02% | 219,285,100 |
| Jan 7, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 10.01% | 9,044,432 |
| Jan 6, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 9.97% | 6,206,847 |
| Jan 5, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 9.98% | 15,547,070 |
| Dec 31, 2025 | 12.20 | 12.34 | 12.00 | 12.22 | 12.22 | 0.16% | 35,307,030 |
| Dec 30, 2025 | 12.49 | 12.50 | 12.14 | 12.20 | 12.20 | -2.71% | 56,693,150 |
| Dec 29, 2025 | 12.39 | 12.87 | 12.15 | 12.54 | 12.54 | 1.87% | 84,068,340 |
| Dec 26, 2025 | 12.08 | 12.69 | 12.02 | 12.31 | 12.31 | 1.82% | 86,250,440 |
| Dec 25, 2025 | 11.92 | 12.24 | 11.80 | 12.09 | 12.09 | 0.33% | 94,703,320 |
| Dec 24, 2025 | 10.87 | 12.05 | 10.85 | 12.05 | 12.05 | 10.05% | 85,882,200 |
| Dec 23, 2025 | 11.10 | 11.10 | 10.82 | 10.95 | 10.95 | -1.44% | 18,172,944 |
| Dec 22, 2025 | 11.09 | 11.17 | 11.05 | 11.11 | 11.11 | 0.18% | 16,428,580 |
| Dec 19, 2025 | 11.00 | 11.29 | 10.91 | 11.09 | 11.09 | 1.28% | 22,725,490 |
| Dec 18, 2025 | 10.70 | 11.12 | 10.70 | 10.95 | 10.95 | 0.46% | 26,141,150 |
| Dec 17, 2025 | 10.75 | 11.06 | 10.58 | 10.90 | 10.90 | 0.93% | 32,105,770 |
| Dec 16, 2025 | 11.08 | 11.10 | 10.78 | 10.80 | 10.80 | -2.70% | 19,750,040 |
| Dec 15, 2025 | 11.10 | 11.27 | 10.91 | 11.10 | 11.10 | -0.89% | 23,179,450 |
| Dec 12, 2025 | 11.34 | 11.57 | 11.17 | 11.20 | 11.20 | -0.27% | 29,588,788 |
| Dec 11, 2025 | 11.76 | 11.76 | 11.22 | 11.23 | 11.23 | -4.18% | 36,702,629 |
| Dec 10, 2025 | 11.64 | 11.89 | 11.45 | 11.72 | 11.72 | 0.26% | 41,153,430 |
| Dec 9, 2025 | 11.65 | 11.84 | 11.62 | 11.69 | 11.69 | -0.43% | 36,317,140 |
| Dec 8, 2025 | 11.94 | 12.12 | 11.69 | 11.74 | 11.74 | -3.61% | 89,863,050 |
| Dec 5, 2025 | 11.45 | 12.55 | 11.45 | 12.18 | 12.18 | 6.75% | 123,762,100 |
| Dec 4, 2025 | 11.03 | 11.56 | 10.91 | 11.41 | 11.41 | 2.70% | 20,986,920 |
| Dec 3, 2025 | 11.28 | 11.29 | 11.05 | 11.11 | 11.11 | -1.24% | 11,227,339 |
| Dec 2, 2025 | 11.15 | 11.28 | 11.07 | 11.25 | 11.25 | 0.99% | 13,308,060 |
| Dec 1, 2025 | 11.06 | 11.15 | 11.03 | 11.14 | 11.14 | 1.00% | 9,871,955 |
| Nov 28, 2025 | 10.88 | 11.03 | 10.86 | 11.03 | 11.03 | 1.01% | 8,019,323 |