Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China
· Delayed Price · Currency is CNY 11.77
+0.20 (1.73%)
Mar 10, 2026, 3:04 PM CST
Fujian Nanping Sun Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.00 | 12.45 | 10.00 | 11.68 | - | 0.95% | 191,260,576 |
| Mar 9, 2026 | 10.85 | 11.57 | 10.85 | 11.57 | 11.57 | 9.98% | 67,853,240 |
| Mar 6, 2026 | 10.00 | 11.16 | 9.91 | 10.52 | 10.52 | 3.65% | 132,276,992 |
| Mar 5, 2026 | 9.92 | 10.31 | 9.90 | 10.15 | 10.15 | 4.00% | 92,013,720 |
| Mar 4, 2026 | 9.31 | 9.85 | 9.27 | 9.76 | 9.76 | 3.94% | 55,195,420 |
| Mar 3, 2026 | 9.82 | 9.85 | 9.36 | 9.39 | 9.39 | -3.89% | 42,689,860 |
| Mar 2, 2026 | 9.80 | 10.03 | 9.66 | 9.77 | 9.77 | -2.01% | 47,935,610 |
| Feb 27, 2026 | 9.72 | 10.02 | 9.64 | 9.97 | 9.97 | 1.63% | 58,373,949 |
| Feb 26, 2026 | 9.58 | 9.83 | 9.45 | 9.81 | 9.81 | 1.66% | 50,904,184 |
| Feb 25, 2026 | 9.60 | 9.69 | 9.49 | 9.65 | 9.65 | 1.15% | 47,841,355 |
| Feb 24, 2026 | 9.07 | 9.58 | 9.05 | 9.54 | 9.54 | 5.88% | 59,117,580 |
| Feb 13, 2026 | 9.08 | 9.20 | 8.98 | 9.01 | 9.01 | -2.07% | 24,431,430 |
| Feb 12, 2026 | 9.12 | 9.37 | 8.96 | 9.20 | 9.20 | 1.21% | 37,716,220 |
| Feb 11, 2026 | 9.19 | 9.21 | 9.07 | 9.09 | 9.09 | -0.76% | 19,255,570 |
| Feb 10, 2026 | 9.29 | 9.32 | 9.14 | 9.16 | 9.16 | -2.14% | 28,750,509 |
| Feb 9, 2026 | 9.41 | 9.44 | 9.24 | 9.36 | 9.36 | 1.19% | 36,812,994 |
| Feb 6, 2026 | 9.20 | 9.38 | 9.02 | 9.25 | 9.25 | -0.75% | 47,500,872 |
| Feb 5, 2026 | 9.55 | 9.66 | 9.18 | 9.32 | 9.32 | -2.51% | 90,734,421 |
| Feb 4, 2026 | 8.70 | 9.56 | 8.64 | 9.56 | 9.56 | 10.01% | 73,430,680 |
| Feb 3, 2026 | 8.61 | 8.76 | 8.47 | 8.69 | 8.69 | -0.11% | 33,641,600 |
| Feb 2, 2026 | 8.52 | 8.80 | 8.49 | 8.70 | 8.70 | 2.59% | 43,269,120 |
| Jan 30, 2026 | 8.35 | 8.49 | 8.25 | 8.48 | 8.48 | 0.95% | 23,966,380 |
| Jan 29, 2026 | 8.49 | 8.59 | 8.35 | 8.40 | 8.40 | -1.29% | 26,647,070 |
| Jan 28, 2026 | 8.62 | 8.80 | 8.50 | 8.51 | 8.51 | -2.18% | 36,772,920 |
| Jan 27, 2026 | 9.10 | 9.10 | 8.60 | 8.70 | 8.70 | -7.74% | 65,660,400 |
| Jan 26, 2026 | 9.74 | 9.89 | 9.33 | 9.43 | 9.43 | -3.68% | 53,933,920 |
| Jan 23, 2026 | 9.55 | 9.89 | 9.45 | 9.79 | 9.79 | 1.98% | 57,218,790 |
| Jan 22, 2026 | 9.49 | 9.72 | 9.34 | 9.60 | 9.60 | 0.63% | 48,150,690 |
| Jan 21, 2026 | 9.97 | 9.97 | 9.38 | 9.54 | 9.54 | -6.01% | 73,222,300 |
| Jan 20, 2026 | 10.46 | 10.54 | 10.10 | 10.15 | 10.15 | -3.15% | 90,364,540 |
| Jan 19, 2026 | 9.88 | 10.60 | 9.81 | 10.48 | 10.48 | 7.16% | 129,605,700 |
| Jan 16, 2026 | 9.92 | 10.10 | 9.62 | 9.78 | 9.78 | 2.84% | 106,338,400 |
| Jan 15, 2026 | 9.75 | 9.91 | 9.31 | 9.51 | 9.51 | -4.42% | 97,613,740 |
| Jan 14, 2026 | 9.38 | 10.30 | 9.38 | 9.95 | 9.95 | 6.30% | 137,652,300 |
| Jan 13, 2026 | 10.02 | 10.02 | 9.26 | 9.36 | 9.36 | -6.68% | 103,270,300 |
| Jan 12, 2026 | 9.69 | 10.12 | 9.63 | 10.03 | 10.03 | 3.51% | 99,158,980 |
| Jan 9, 2026 | 9.61 | 9.85 | 9.53 | 9.69 | 9.69 | -0.62% | 83,416,590 |
| Jan 8, 2026 | 9.34 | 10.00 | 9.26 | 9.75 | 9.75 | 3.72% | 114,335,500 |
| Jan 7, 2026 | 9.20 | 9.60 | 9.12 | 9.40 | 9.40 | 2.29% | 90,604,100 |
| Jan 6, 2026 | 9.11 | 9.20 | 9.03 | 9.19 | 9.19 | 0.55% | 46,861,930 |
| Jan 5, 2026 | 9.19 | 9.33 | 9.07 | 9.14 | 9.14 | -0.65% | 54,527,210 |
| Dec 31, 2025 | 9.32 | 9.50 | 8.90 | 9.20 | 9.20 | -2.95% | 83,372,382 |
| Dec 30, 2025 | 9.53 | 9.90 | 9.44 | 9.48 | 9.48 | -1.04% | 78,800,890 |
| Dec 29, 2025 | 9.75 | 9.85 | 9.51 | 9.58 | 9.58 | -3.13% | 66,417,860 |
| Dec 26, 2025 | 10.00 | 10.16 | 9.80 | 9.89 | 9.89 | -2.37% | 88,531,599 |
| Dec 25, 2025 | 9.87 | 10.20 | 9.77 | 10.13 | 10.13 | 1.00% | 95,792,850 |
| Dec 24, 2025 | 9.41 | 10.21 | 9.33 | 10.03 | 10.03 | 3.72% | 98,687,870 |
| Dec 23, 2025 | 9.81 | 10.19 | 9.60 | 9.67 | 9.67 | -3.20% | 97,404,210 |
| Dec 22, 2025 | 10.30 | 10.42 | 9.88 | 9.99 | 9.99 | -6.37% | 115,848,700 |
| Dec 19, 2025 | 10.54 | 10.86 | 10.00 | 10.67 | 10.67 | 1.43% | 147,922,600 |
| Dec 18, 2025 | 10.49 | 11.26 | 10.49 | 10.52 | 10.52 | -9.70% | 173,691,700 |
| Dec 17, 2025 | 12.18 | 12.49 | 11.65 | 11.65 | 11.65 | -9.97% | 169,204,400 |
| Dec 16, 2025 | 12.51 | 12.94 | 11.78 | 12.94 | 12.94 | 10.03% | 230,504,600 |
| Dec 15, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 10.01% | 11,835,200 |
| Dec 12, 2025 | 9.53 | 10.69 | 9.38 | 10.69 | 10.69 | 9.98% | 133,070,900 |
| Dec 11, 2025 | 10.07 | 10.40 | 9.53 | 9.72 | 9.72 | -5.72% | 133,551,700 |
| Dec 10, 2025 | 9.42 | 10.70 | 9.30 | 10.31 | 10.31 | 4.14% | 180,171,100 |
| Dec 9, 2025 | 9.69 | 10.36 | 9.40 | 9.90 | 9.90 | -4.62% | 173,987,200 |
| Dec 8, 2025 | 10.99 | 11.39 | 9.89 | 10.38 | 10.38 | 0.19% | 239,678,900 |
| Dec 5, 2025 | 9.33 | 10.36 | 8.97 | 10.36 | 10.36 | 9.98% | 184,808,800 |
| Dec 4, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 10.05% | 15,058,890 |
| Dec 3, 2025 | 8.39 | 8.56 | 8.31 | 8.56 | 8.56 | 10.03% | 39,464,770 |
| Dec 2, 2025 | 7.04 | 7.78 | 7.00 | 7.78 | 7.78 | 10.04% | 55,427,740 |
| Dec 1, 2025 | 7.02 | 7.14 | 6.99 | 7.07 | 7.07 | 1.00% | 27,112,980 |
| Nov 28, 2025 | 6.76 | 7.03 | 6.76 | 7.00 | 7.00 | 3.09% | 29,346,700 |
| Nov 27, 2025 | 6.86 | 6.92 | 6.76 | 6.79 | 6.79 | -1.02% | 20,579,070 |
| Nov 26, 2025 | 6.94 | 7.03 | 6.82 | 6.86 | 6.86 | -2.00% | 33,486,870 |
| Nov 25, 2025 | 6.71 | 7.25 | 6.63 | 7.00 | 7.00 | 4.79% | 53,424,730 |
| Nov 24, 2025 | 6.70 | 6.72 | 6.48 | 6.68 | 6.68 | 1.52% | 31,685,700 |
| Nov 21, 2025 | 6.85 | 6.89 | 6.58 | 6.58 | 6.58 | -4.91% | 43,122,680 |
| Nov 20, 2025 | 7.10 | 7.21 | 6.89 | 6.92 | 6.92 | -1.98% | 45,258,790 |
| Nov 19, 2025 | 7.30 | 7.44 | 6.97 | 7.06 | 7.06 | -5.11% | 69,740,120 |
| Nov 18, 2025 | 8.38 | 8.39 | 7.44 | 7.44 | 7.44 | -10.04% | 100,912,100 |
| Nov 17, 2025 | 8.21 | 8.50 | 7.87 | 8.27 | 8.27 | 3.25% | 105,732,400 |
| Nov 14, 2025 | 8.32 | 8.32 | 8.00 | 8.01 | 8.01 | -3.73% | 94,428,060 |
| Nov 13, 2025 | 8.06 | 8.88 | 7.84 | 8.32 | 8.32 | 1.09% | 130,911,400 |
| Nov 12, 2025 | 7.89 | 8.32 | 7.74 | 8.23 | 8.23 | 1.73% | 110,328,800 |
| Nov 11, 2025 | 8.01 | 8.25 | 7.92 | 8.09 | 8.09 | -2.76% | 105,069,800 |
| Nov 10, 2025 | 7.66 | 8.65 | 7.52 | 8.32 | 8.32 | 5.85% | 160,512,500 |
| Nov 7, 2025 | 7.48 | 8.50 | 7.38 | 7.86 | 7.86 | -1.26% | 164,958,800 |
| Nov 6, 2025 | 7.75 | 7.96 | 7.60 | 7.96 | 7.96 | 9.94% | 90,891,700 |
| Nov 5, 2025 | 6.57 | 7.24 | 6.52 | 7.24 | 7.24 | 10.03% | 55,064,650 |
| Nov 4, 2025 | 6.43 | 6.66 | 6.43 | 6.58 | 6.58 | 2.02% | 42,943,780 |
| Nov 3, 2025 | 6.35 | 6.45 | 6.31 | 6.45 | 6.45 | 1.90% | 13,084,180 |
| Oct 31, 2025 | 6.33 | 6.36 | 6.31 | 6.33 | 6.33 | - | 11,087,040 |
| Oct 30, 2025 | 6.42 | 6.45 | 6.31 | 6.33 | 6.33 | -1.86% | 12,610,090 |
| Oct 29, 2025 | 6.53 | 6.54 | 6.39 | 6.45 | 6.45 | -2.12% | 19,237,290 |
| Oct 28, 2025 | 6.45 | 6.62 | 6.42 | 6.59 | 6.59 | 2.01% | 29,151,270 |
| Oct 27, 2025 | 6.41 | 6.51 | 6.35 | 6.46 | 6.46 | 1.25% | 13,205,740 |
| Oct 24, 2025 | 6.39 | 6.42 | 6.36 | 6.38 | 6.38 | -0.16% | 6,938,715 |
| Oct 23, 2025 | 6.34 | 6.39 | 6.29 | 6.39 | 6.39 | 0.31% | 7,072,444 |
| Oct 22, 2025 | 6.34 | 6.40 | 6.31 | 6.37 | 6.37 | - | 6,445,798 |
| Oct 21, 2025 | 6.30 | 6.38 | 6.28 | 6.37 | 6.37 | 1.27% | 8,506,778 |
| Oct 20, 2025 | 6.17 | 6.30 | 6.17 | 6.29 | 6.29 | 2.28% | 8,993,517 |
| Oct 17, 2025 | 6.31 | 6.34 | 6.12 | 6.15 | 6.15 | -2.84% | 9,672,495 |
| Oct 16, 2025 | 6.39 | 6.42 | 6.31 | 6.33 | 6.33 | -0.78% | 7,202,569 |
| Oct 15, 2025 | 6.31 | 6.39 | 6.28 | 6.38 | 6.38 | 1.11% | 8,042,880 |
| Oct 14, 2025 | 6.42 | 6.43 | 6.28 | 6.31 | 6.31 | -1.25% | 13,488,890 |
| Oct 13, 2025 | 6.23 | 6.41 | 6.20 | 6.39 | 6.39 | -0.62% | 13,703,590 |
| Oct 10, 2025 | 6.34 | 6.45 | 6.27 | 6.43 | 6.43 | 2.23% | 16,549,380 |