Nanjing Red Sun Co.,Ltd. (SHE:000525)
China
· Delayed Price · Currency is CNY 6.93
-0.23 (-3.21%)
At close: Mar 9, 2026
Nanjing Red Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.09 | 7.29 | 6.90 | 6.93 | 6.93 | -3.21% | 82,821,520 |
| Mar 6, 2026 | 6.88 | 7.18 | 6.66 | 7.16 | 7.16 | 4.07% | 135,535,500 |
| Mar 5, 2026 | 7.32 | 7.32 | 6.81 | 6.88 | 6.88 | 0.73% | 162,368,700 |
| Mar 4, 2026 | 6.06 | 6.83 | 6.03 | 6.83 | 6.83 | 9.98% | 90,981,040 |
| Mar 3, 2026 | 6.66 | 6.68 | 6.18 | 6.21 | 6.21 | -6.05% | 62,859,990 |
| Mar 2, 2026 | 6.72 | 6.74 | 6.44 | 6.61 | 6.61 | -3.50% | 65,565,670 |
| Feb 27, 2026 | 6.76 | 7.00 | 6.56 | 6.85 | 6.85 | 1.93% | 75,576,480 |
| Feb 26, 2026 | 6.49 | 6.89 | 6.45 | 6.72 | 6.72 | 4.19% | 86,428,190 |
| Feb 25, 2026 | 6.35 | 6.63 | 6.35 | 6.45 | 6.45 | 2.22% | 58,855,910 |
| Feb 24, 2026 | 6.18 | 6.35 | 6.15 | 6.31 | 6.31 | 3.95% | 50,588,195 |
| Feb 13, 2026 | 6.23 | 6.30 | 6.07 | 6.07 | 6.07 | -2.72% | 49,383,500 |
| Feb 12, 2026 | 6.50 | 6.53 | 6.12 | 6.24 | 6.24 | -7.69% | 116,386,772 |
| Feb 11, 2026 | 6.53 | 7.05 | 6.44 | 6.76 | 6.76 | 5.46% | 154,796,300 |
| Feb 10, 2026 | 7.20 | 7.35 | 6.37 | 6.41 | 6.41 | -4.61% | 152,726,100 |
| Feb 9, 2026 | 6.50 | 6.72 | 6.24 | 6.72 | 6.72 | 9.98% | 127,103,100 |
| Feb 6, 2026 | 6.25 | 6.27 | 5.89 | 6.11 | 6.11 | 0.99% | 59,214,007 |
| Feb 5, 2026 | 5.90 | 6.14 | 5.89 | 6.05 | 6.05 | 2.72% | 47,094,530 |
| Feb 4, 2026 | 5.69 | 6.10 | 5.67 | 5.89 | 5.89 | 4.43% | 39,319,480 |
| Feb 3, 2026 | 5.64 | 5.66 | 5.57 | 5.64 | 5.64 | 0.89% | 11,680,330 |
| Feb 2, 2026 | 5.75 | 5.78 | 5.59 | 5.59 | 5.59 | -3.45% | 19,083,324 |
| Jan 30, 2026 | 5.72 | 5.83 | 5.68 | 5.79 | 5.79 | 0.35% | 19,613,560 |
| Jan 29, 2026 | 5.80 | 5.94 | 5.76 | 5.77 | 5.77 | -1.87% | 26,432,100 |
| Jan 28, 2026 | 5.78 | 5.95 | 5.76 | 5.88 | 5.88 | 1.73% | 23,254,547 |
| Jan 27, 2026 | 5.82 | 5.90 | 5.73 | 5.78 | 5.78 | -0.86% | 19,869,850 |
| Jan 26, 2026 | 5.96 | 5.96 | 5.81 | 5.83 | 5.83 | -2.67% | 35,641,800 |
| Jan 23, 2026 | 6.05 | 6.09 | 5.98 | 5.99 | 5.99 | -1.80% | 28,280,420 |
| Jan 22, 2026 | 5.97 | 6.16 | 5.93 | 6.10 | 6.10 | 1.84% | 37,015,640 |
| Jan 21, 2026 | 6.13 | 6.14 | 5.95 | 5.99 | 5.99 | -3.23% | 48,367,970 |
| Jan 20, 2026 | 5.81 | 6.39 | 5.78 | 6.19 | 6.19 | 6.54% | 101,189,800 |
| Jan 19, 2026 | 5.58 | 5.87 | 5.54 | 5.81 | 5.81 | 4.12% | 41,915,870 |
| Jan 16, 2026 | 5.63 | 5.64 | 5.56 | 5.58 | 5.58 | -1.24% | 19,140,860 |
| Jan 15, 2026 | 5.52 | 5.69 | 5.51 | 5.65 | 5.65 | 1.99% | 31,815,300 |
| Jan 14, 2026 | 5.55 | 5.61 | 5.51 | 5.54 | 5.54 | -1.25% | 27,031,700 |
| Jan 13, 2026 | 5.51 | 5.75 | 5.45 | 5.61 | 5.61 | 1.81% | 43,610,580 |
| Jan 12, 2026 | 5.54 | 5.54 | 5.48 | 5.51 | 5.51 | -0.36% | 21,617,890 |
| Jan 9, 2026 | 5.50 | 5.54 | 5.46 | 5.53 | 5.53 | 0.36% | 17,109,300 |
| Jan 8, 2026 | 5.47 | 5.53 | 5.45 | 5.51 | 5.51 | 0.55% | 12,867,510 |
| Jan 7, 2026 | 5.58 | 5.61 | 5.47 | 5.48 | 5.48 | -2.14% | 17,120,860 |
| Jan 6, 2026 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | 0.36% | 15,245,820 |
| Jan 5, 2026 | 5.45 | 5.60 | 5.43 | 5.58 | 5.58 | 2.20% | 16,156,890 |
| Dec 31, 2025 | 5.47 | 5.48 | 5.37 | 5.46 | 5.46 | -0.36% | 14,396,940 |
| Dec 30, 2025 | 5.54 | 5.54 | 5.45 | 5.48 | 5.48 | -1.26% | 15,023,300 |
| Dec 29, 2025 | 5.58 | 5.59 | 5.51 | 5.55 | 5.55 | -0.89% | 14,393,000 |
| Dec 26, 2025 | 5.64 | 5.65 | 5.59 | 5.60 | 5.60 | -0.88% | 10,991,440 |
| Dec 25, 2025 | 5.62 | 5.66 | 5.59 | 5.65 | 5.65 | 0.53% | 9,410,846 |
| Dec 24, 2025 | 5.58 | 5.62 | 5.57 | 5.62 | 5.62 | 0.36% | 6,862,311 |
| Dec 23, 2025 | 5.62 | 5.68 | 5.58 | 5.60 | 5.60 | -1.06% | 11,511,800 |
| Dec 22, 2025 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | 0.18% | 9,165,419 |
| Dec 19, 2025 | 5.62 | 5.66 | 5.59 | 5.65 | 5.65 | 0.71% | 9,542,864 |
| Dec 18, 2025 | 5.63 | 5.68 | 5.60 | 5.61 | 5.61 | -1.06% | 9,570,249 |
| Dec 17, 2025 | 5.74 | 5.74 | 5.57 | 5.67 | 5.67 | -0.70% | 13,250,610 |
| Dec 16, 2025 | 5.77 | 5.80 | 5.68 | 5.71 | 5.71 | -1.55% | 12,010,180 |
| Dec 15, 2025 | 5.86 | 5.88 | 5.78 | 5.80 | 5.80 | -1.36% | 12,029,230 |
| Dec 12, 2025 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | -1.01% | 12,968,250 |
| Dec 11, 2025 | 5.86 | 6.08 | 5.85 | 5.94 | 5.94 | 1.54% | 27,620,640 |
| Dec 10, 2025 | 5.75 | 5.96 | 5.70 | 5.85 | 5.85 | 1.39% | 15,599,390 |
| Dec 9, 2025 | 5.81 | 5.85 | 5.75 | 5.77 | 5.77 | -1.03% | 10,342,903 |
| Dec 8, 2025 | 5.83 | 5.89 | 5.80 | 5.83 | 5.83 | 0.34% | 10,121,750 |
| Dec 5, 2025 | 5.73 | 5.82 | 5.73 | 5.81 | 5.81 | 0.69% | 8,575,772 |
| Dec 4, 2025 | 5.80 | 5.83 | 5.73 | 5.77 | 5.77 | -1.20% | 11,772,293 |
| Dec 3, 2025 | 5.83 | 5.93 | 5.73 | 5.84 | 5.84 | 0.17% | 14,483,026 |
| Dec 2, 2025 | 5.89 | 5.94 | 5.83 | 5.83 | 5.83 | -1.19% | 9,844,375 |
| Dec 1, 2025 | 5.77 | 5.91 | 5.75 | 5.90 | 5.90 | 2.08% | 17,448,540 |
| Nov 28, 2025 | 5.76 | 5.90 | 5.68 | 5.78 | 5.78 | 0.87% | 23,552,244 |
| Nov 27, 2025 | 5.81 | 5.82 | 5.71 | 5.73 | 5.73 | -1.21% | 15,978,923 |
| Nov 26, 2025 | 5.90 | 5.92 | 5.80 | 5.80 | 5.80 | -1.53% | 8,310,677 |
| Nov 25, 2025 | 5.89 | 5.96 | 5.87 | 5.89 | 5.89 | - | 9,599,259 |
| Nov 24, 2025 | 5.88 | 5.91 | 5.77 | 5.89 | 5.89 | - | 12,109,170 |
| Nov 21, 2025 | 6.05 | 6.07 | 5.88 | 5.89 | 5.89 | -3.44% | 17,856,345 |
| Nov 20, 2025 | 6.10 | 6.14 | 6.05 | 6.10 | 6.10 | -0.16% | 10,438,050 |
| Nov 19, 2025 | 6.20 | 6.21 | 6.10 | 6.11 | 6.11 | -2.08% | 15,536,380 |
| Nov 18, 2025 | 6.30 | 6.33 | 6.18 | 6.24 | 6.24 | -1.42% | 22,050,810 |
| Nov 17, 2025 | 6.46 | 6.50 | 6.27 | 6.33 | 6.33 | 1.44% | 26,394,050 |
| Nov 14, 2025 | 6.30 | 6.33 | 6.24 | 6.24 | 6.24 | -1.27% | 13,844,370 |
| Nov 13, 2025 | 6.28 | 6.37 | 6.22 | 6.32 | 6.32 | 0.16% | 18,321,430 |
| Nov 12, 2025 | 6.35 | 6.48 | 6.27 | 6.31 | 6.31 | -0.16% | 22,743,500 |
| Nov 11, 2025 | 6.37 | 6.40 | 6.29 | 6.32 | 6.32 | -0.63% | 14,033,430 |
| Nov 10, 2025 | 6.28 | 6.48 | 6.28 | 6.36 | 6.36 | 1.27% | 26,818,750 |
| Nov 7, 2025 | 6.26 | 6.38 | 6.23 | 6.28 | 6.28 | 0.16% | 15,797,990 |
| Nov 6, 2025 | 6.27 | 6.29 | 6.21 | 6.27 | 6.27 | - | 12,548,540 |
| Nov 5, 2025 | 6.21 | 6.29 | 6.18 | 6.27 | 6.27 | 0.16% | 12,222,850 |
| Nov 4, 2025 | 6.31 | 6.33 | 6.23 | 6.26 | 6.26 | -1.42% | 15,760,660 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.31 | 6.35 | 6.35 | 2.09% | 28,205,910 |
| Oct 31, 2025 | 6.20 | 6.29 | 6.20 | 6.22 | 6.22 | 0.65% | 13,639,140 |
| Oct 30, 2025 | 6.33 | 6.34 | 6.16 | 6.18 | 6.18 | -3.29% | 28,042,400 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.36 | 6.39 | 6.39 | -6.03% | 50,524,640 |
| Oct 28, 2025 | 6.48 | 6.96 | 6.42 | 6.80 | 6.80 | 4.94% | 59,051,560 |
| Oct 27, 2025 | 6.42 | 6.51 | 6.36 | 6.48 | 6.48 | 0.62% | 21,067,490 |
| Oct 24, 2025 | 6.57 | 6.59 | 6.44 | 6.44 | 6.44 | -2.28% | 19,003,890 |
| Oct 23, 2025 | 6.50 | 6.65 | 6.46 | 6.59 | 6.59 | 0.92% | 17,688,030 |
| Oct 22, 2025 | 6.49 | 6.67 | 6.46 | 6.53 | 6.53 | 0.46% | 22,115,480 |
| Oct 21, 2025 | 6.43 | 6.54 | 6.42 | 6.50 | 6.50 | 0.46% | 14,689,010 |
| Oct 20, 2025 | 6.35 | 6.55 | 6.29 | 6.47 | 6.47 | 2.37% | 18,706,340 |
| Oct 17, 2025 | 6.39 | 6.46 | 6.31 | 6.32 | 6.32 | -1.10% | 14,054,300 |
| Oct 16, 2025 | 6.48 | 6.58 | 6.37 | 6.39 | 6.39 | -1.39% | 15,082,000 |
| Oct 15, 2025 | 6.45 | 6.53 | 6.42 | 6.48 | 6.48 | -0.15% | 11,761,780 |
| Oct 14, 2025 | 6.57 | 6.63 | 6.43 | 6.49 | 6.49 | -1.22% | 16,269,390 |
| Oct 13, 2025 | 6.43 | 6.60 | 6.41 | 6.57 | 6.57 | -0.90% | 22,361,510 |
| Oct 10, 2025 | 6.38 | 6.76 | 6.32 | 6.63 | 6.63 | 3.92% | 42,673,710 |
| Oct 9, 2025 | 6.18 | 6.47 | 6.16 | 6.38 | 6.38 | 3.57% | 27,792,880 |