Skip to main content
Yunnan Nantian Electronics Information Co.,Ltd. (SHE:000948)
China flag China · Delayed Price · Currency is CNY
14.42
+0.12 (0.84%)
Apr 29, 2026, 3:04 PM CST

SHE:000948 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2814.4914.2314.4214.420.84%3,669,934
Apr 28, 202614.4114.5514.2514.3014.30-1.52%6,180,612
Apr 27, 202614.9115.1014.3214.5214.52-4.41%11,101,470
Apr 24, 202615.2015.2914.9215.1915.19-0.07%3,475,297
Apr 23, 202615.3615.4815.1315.2015.20-1.17%4,235,446
Apr 22, 202615.2715.3815.1715.3815.380.79%4,253,559
Apr 21, 202615.5415.6515.1715.2615.26-2.12%5,309,403
Apr 20, 202615.6815.7315.5815.5915.59-0.51%2,933,925
Apr 17, 202615.5615.7315.5215.6715.670.58%3,330,811
Apr 16, 202615.3615.6515.3515.5815.581.56%3,599,350
Apr 15, 202615.3715.5115.3315.3415.34-0.07%3,231,865
Apr 14, 202615.3315.3915.2115.3515.350.99%2,812,441
Apr 13, 202615.0815.2415.0515.2015.20-0.07%2,868,585
Apr 10, 202615.0815.3115.0315.2115.211.40%4,518,183
Apr 9, 202615.2615.2714.9515.0015.00-2.66%4,485,320
Apr 8, 202615.1815.4115.1815.4115.412.66%4,666,677
Apr 7, 202614.7115.1214.6415.0115.012.04%3,500,533
Apr 3, 202615.1015.2014.6914.7114.71-1.41%2,996,323
Apr 2, 202615.2015.2014.8614.9214.92-1.91%2,960,218
Apr 1, 202615.2515.2915.1115.2115.211.13%2,272,745
Mar 31, 202615.2415.3815.0215.0415.04-1.38%2,476,450
Mar 30, 202615.0015.2914.9315.2515.250.33%2,485,703
Mar 27, 202614.8815.2514.8315.2015.200.93%2,506,005
Mar 26, 202615.4415.4715.0115.0615.06-2.40%2,936,451
Mar 25, 202615.3015.5715.2415.4315.431.05%2,940,066
Mar 24, 202614.9915.2914.7315.2715.273.46%4,040,219
Mar 23, 202615.3615.5014.7014.7614.76-5.63%5,754,503
Mar 20, 202616.3216.3915.6415.6415.64-3.75%4,391,359
Mar 19, 202616.2216.4516.2116.2516.25-1.28%2,860,942
Mar 18, 202616.2616.7016.1016.4616.461.73%5,030,937
Mar 17, 202616.4616.5816.1616.1816.18-1.64%2,907,089
Mar 16, 202616.3516.5016.2316.4516.451.79%4,284,644
Mar 13, 202616.5216.5216.0816.1616.16-2.24%4,462,380
Mar 12, 202616.5316.6516.4816.5316.53-0.18%3,330,583
Mar 11, 202616.6016.6816.4916.5616.56-0.18%3,627,210
Mar 10, 202616.6516.9016.5116.5916.59-3,906,489
Mar 9, 202616.1816.6816.1116.5916.591.28%5,701,899
Mar 6, 202616.1616.3916.0516.3816.381.42%3,680,811
Mar 5, 202616.0816.2616.0016.1516.152.09%4,269,353
Mar 4, 202615.8616.1215.7215.8215.82-1.31%4,838,814
Mar 3, 202616.7116.9016.0016.0316.03-3.95%7,487,052
Mar 2, 202616.9017.1916.6616.6916.69-3.91%9,169,550
Feb 27, 202617.2117.4017.1417.3717.371.05%4,564,772
Feb 26, 202617.3917.4817.1417.1917.19-0.75%4,080,378
Feb 25, 202617.2517.4617.2017.3217.320.76%4,351,532
Feb 24, 202617.4117.4417.1217.1917.19-0.17%4,341,440
Feb 13, 202617.3617.5617.2217.2217.22-1.15%4,678,919
Feb 12, 202617.3517.5417.1417.4217.420.40%5,251,915
Feb 11, 202617.3017.4717.2717.3517.35-3,289,058
Feb 10, 202617.3217.4917.2117.3517.350.87%5,641,935
Feb 9, 202617.2017.2317.0817.2017.201.36%4,111,247
Feb 6, 202616.9717.0816.8916.9716.97-0.64%3,837,676
Feb 5, 202616.9017.0816.8917.0817.080.47%3,526,514
Feb 4, 202616.9917.0416.8517.0017.00-0.58%4,773,475
Feb 3, 202616.9917.1016.8917.1017.101.06%4,979,979
Feb 2, 202616.9617.2316.8616.9216.920.18%6,184,835
Jan 30, 202617.1017.2016.8916.8916.89-1.23%6,253,841
Jan 29, 202617.0317.4416.8417.1017.10-0.47%7,165,740
Jan 28, 202617.2517.5217.1317.1817.18-0.64%5,052,860
Jan 27, 202617.3317.4216.9817.2917.29-0.23%7,293,281
Jan 26, 202617.8317.8617.1817.3317.33-3.02%10,791,500
Jan 23, 202617.8017.9417.7217.8717.870.51%7,492,533
Jan 22, 202617.7217.9017.6517.7817.780.91%6,054,452
Jan 21, 202617.6317.8017.5017.6217.62-0.96%6,645,514
Jan 20, 202618.1818.3417.6017.7917.79-1.44%8,863,656
Jan 19, 202618.1218.3118.0018.0518.05-0.88%8,873,399
Jan 16, 202618.6518.7418.1318.2118.21-2.25%10,485,171
Jan 15, 202618.8818.9818.5018.6318.63-2.00%11,984,342
Jan 14, 202618.5819.4218.5819.0119.012.31%23,326,330
Jan 13, 202619.2019.2018.5118.5818.58-3.43%17,130,210
Jan 12, 202618.8319.2818.7019.2419.243.11%25,102,360
Jan 9, 202618.4518.9918.4518.6618.660.05%16,533,700
Jan 8, 202618.0318.8018.0118.6518.652.42%17,585,700
Jan 7, 202618.7618.8018.1118.2118.21-2.67%17,066,710
Jan 6, 202617.9019.1717.9018.7118.714.06%22,595,370
Jan 5, 202618.0418.1217.8117.9817.980.17%8,350,753
Dec 31, 202517.7218.1517.6217.9517.950.62%9,365,177
Dec 30, 202517.8618.2517.8017.8417.84-0.89%12,220,670
Dec 29, 202517.4518.2517.4418.0018.002.86%13,410,366
Dec 26, 202517.4217.6917.3417.5017.50-0.34%7,448,082
Dec 25, 202517.2418.0817.1817.5617.564.15%14,138,650
Dec 24, 202516.7816.8816.7116.8616.860.60%2,396,790
Dec 23, 202517.0717.1016.7116.7616.76-1.82%3,926,940
Dec 22, 202517.1217.2417.0317.0717.07-0.06%3,654,142
Dec 19, 202516.9117.1316.9017.0817.080.23%3,368,513
Dec 18, 202516.9817.2916.9317.0417.040.95%4,736,584
Dec 17, 202516.9816.9816.5716.8816.88-0.71%4,342,731
Dec 16, 202516.9117.1216.7017.0017.000.41%3,788,242
Dec 15, 202516.8017.2516.6616.9316.930.77%3,973,842
Dec 12, 202516.8217.0116.7316.8016.80-2,981,602
Dec 11, 202517.0917.1316.7516.8016.80-1.18%3,464,413
Dec 10, 202517.1717.1716.8717.0017.00-0.87%4,477,904
Dec 9, 202517.4017.4717.1317.1517.15-1.83%4,052,915
Dec 8, 202517.4717.5617.4417.4717.470.23%2,650,240
Dec 5, 202517.1717.4817.0817.4317.431.69%3,083,910
Dec 4, 202517.3517.4517.1317.1417.14-1.44%2,963,000
Dec 3, 202517.8017.8417.3117.3917.39-2.08%3,925,356
Dec 2, 202517.7917.9817.7217.7617.76-0.17%3,795,459
Dec 1, 202517.6618.0717.6217.7917.791.08%3,777,772
Nov 28, 202517.3517.7317.3517.6017.600.98%2,701,077