Skip to main content
Fujian Nanping Sun Cable Co., Ltd. (SHE:002300)
China flag China · Delayed Price · Currency is CNY
9.69
-0.08 (-0.82%)
Apr 29, 2026, 3:04 PM CST

Fujian Nanping Sun Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.599.859.409.699.69-0.82%30,910,630
Apr 28, 202610.0910.109.659.779.77-5.15%48,813,120
Apr 27, 202610.1610.4610.1110.3010.30-0.19%39,612,150
Apr 24, 202610.4710.7110.2210.3210.32-2.55%66,439,000
Apr 23, 202610.2010.899.8910.5910.593.62%100,474,000
Apr 22, 202610.0010.259.9410.2210.22-1.16%57,815,630
Apr 21, 202610.6310.6910.1810.3410.34-0.77%94,003,650
Apr 20, 20269.5710.429.4510.4210.4210.03%70,486,049
Apr 17, 20269.629.709.439.479.47-2.57%34,496,090
Apr 16, 20269.849.849.529.729.72-2.11%45,443,060
Apr 15, 20269.479.939.459.939.934.64%67,954,510
Apr 14, 20269.469.589.409.499.490.42%19,559,380
Apr 13, 20269.539.569.369.459.450.11%19,159,650
Apr 10, 20269.589.599.429.449.44-0.32%20,633,734
Apr 9, 20269.559.579.389.479.47-1.35%22,567,181
Apr 8, 20269.359.609.329.609.604.12%32,018,830
Apr 7, 20268.969.258.859.229.221.88%28,960,956
Apr 3, 20269.439.489.029.059.05-5.63%42,366,610
Apr 2, 20269.3910.089.359.599.591.91%58,250,900
Apr 1, 20269.709.759.319.419.41-1.88%32,398,494
Mar 31, 20269.469.949.399.599.590.10%43,841,171
Mar 30, 20269.269.598.989.589.582.24%40,054,564
Mar 27, 20269.109.439.039.379.370.64%26,099,400
Mar 26, 20269.809.809.269.319.31-6.24%50,613,020
Mar 25, 20269.599.969.459.939.933.44%65,473,140
Mar 24, 20269.369.749.229.609.605.73%57,191,290
Mar 23, 20269.319.649.059.089.08-4.32%36,918,330
Mar 20, 20269.799.959.479.499.49-3.06%36,254,600
Mar 19, 20269.9710.059.719.799.79-3.93%38,236,120
Mar 18, 202610.0110.409.8810.1910.191.29%53,889,220
Mar 17, 202610.4010.5910.0410.0610.06-3.64%66,935,668
Mar 16, 202610.4910.9510.3810.4410.440.10%73,012,070
Mar 13, 202610.9411.0310.3810.4310.43-5.78%77,581,290
Mar 12, 202611.3611.4011.0011.0711.07-4.57%101,520,100
Mar 11, 202611.6612.1311.2011.6011.60-1.44%143,351,000
Mar 10, 202611.5812.4511.3011.7711.771.73%202,117,200
Mar 9, 202610.8511.5710.8511.5711.579.98%67,853,240
Mar 6, 202610.0011.169.9110.5210.523.65%132,276,992
Mar 5, 20269.9210.319.9010.1510.154.00%92,013,720
Mar 4, 20269.319.859.279.769.763.94%55,195,420
Mar 3, 20269.829.859.369.399.39-3.89%42,689,860
Mar 2, 20269.8010.039.669.779.77-2.01%47,935,610
Feb 27, 20269.7210.029.649.979.971.63%58,373,949
Feb 26, 20269.589.839.459.819.811.66%50,904,184
Feb 25, 20269.609.699.499.659.651.15%47,841,355
Feb 24, 20269.079.589.059.549.545.88%59,117,580
Feb 13, 20269.089.208.989.019.01-2.07%24,431,430
Feb 12, 20269.129.378.969.209.201.21%37,716,220
Feb 11, 20269.199.219.079.099.09-0.76%19,255,570
Feb 10, 20269.299.329.149.169.16-2.14%28,750,509
Feb 9, 20269.419.449.249.369.361.19%36,812,994
Feb 6, 20269.209.389.029.259.25-0.75%47,500,872
Feb 5, 20269.559.669.189.329.32-2.51%90,734,421
Feb 4, 20268.709.568.649.569.5610.01%73,430,680
Feb 3, 20268.618.768.478.698.69-0.11%33,641,600
Feb 2, 20268.528.808.498.708.702.59%43,269,120
Jan 30, 20268.358.498.258.488.480.95%23,966,380
Jan 29, 20268.498.598.358.408.40-1.29%26,647,070
Jan 28, 20268.628.808.508.518.51-2.18%36,772,920
Jan 27, 20269.109.108.608.708.70-7.74%65,660,400
Jan 26, 20269.749.899.339.439.43-3.68%53,933,920
Jan 23, 20269.559.899.459.799.791.98%57,218,790
Jan 22, 20269.499.729.349.609.600.63%48,150,690
Jan 21, 20269.979.979.389.549.54-6.01%73,222,300
Jan 20, 202610.4610.5410.1010.1510.15-3.15%90,364,540
Jan 19, 20269.8810.609.8110.4810.487.16%129,605,700
Jan 16, 20269.9210.109.629.789.782.84%106,338,400
Jan 15, 20269.759.919.319.519.51-4.42%97,613,740
Jan 14, 20269.3810.309.389.959.956.30%137,652,300
Jan 13, 202610.0210.029.269.369.36-6.68%103,270,300
Jan 12, 20269.6910.129.6310.0310.033.51%99,158,980
Jan 9, 20269.619.859.539.699.69-0.62%83,416,590
Jan 8, 20269.3410.009.269.759.753.72%114,335,500
Jan 7, 20269.209.609.129.409.402.29%90,604,100
Jan 6, 20269.119.209.039.199.190.55%46,861,930
Jan 5, 20269.199.339.079.149.14-0.65%54,527,210
Dec 31, 20259.329.508.909.209.20-2.95%83,372,382
Dec 30, 20259.539.909.449.489.48-1.04%78,800,890
Dec 29, 20259.759.859.519.589.58-3.13%66,417,860
Dec 26, 202510.0010.169.809.899.89-2.37%88,531,599
Dec 25, 20259.8710.209.7710.1310.131.00%95,792,850
Dec 24, 20259.4110.219.3310.0310.033.72%98,687,870
Dec 23, 20259.8110.199.609.679.67-3.20%97,404,210
Dec 22, 202510.3010.429.889.999.99-6.37%115,848,700
Dec 19, 202510.5410.8610.0010.6710.671.43%147,922,600
Dec 18, 202510.4911.2610.4910.5210.52-9.70%173,691,700
Dec 17, 202512.1812.4911.6511.6511.65-9.97%169,204,400
Dec 16, 202512.5112.9411.7812.9412.9410.03%230,504,600
Dec 15, 202511.7611.7611.7611.7611.7610.01%11,835,200
Dec 12, 20259.5310.699.3810.6910.699.98%133,070,900
Dec 11, 202510.0710.409.539.729.72-5.72%133,551,700
Dec 10, 20259.4210.709.3010.3110.314.14%180,171,100
Dec 9, 20259.6910.369.409.909.90-4.62%173,987,200
Dec 8, 202510.9911.399.8910.3810.380.19%239,678,900
Dec 5, 20259.3310.368.9710.3610.369.98%184,808,800
Dec 4, 20259.429.429.429.429.4210.05%15,058,890
Dec 3, 20258.398.568.318.568.5610.03%39,464,770
Dec 2, 20257.047.787.007.787.7810.04%55,427,740
Dec 1, 20257.027.146.997.077.071.00%27,112,980
Nov 28, 20256.767.036.767.007.003.09%29,346,700