Nantong Jianghai Capacitor Co. Ltd. (SHE:002484)
China
· Delayed Price · Currency is CNY 31.19
-0.71 (-2.23%)
At close: Mar 9, 2026
SHE:002484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.21 | 32.88 | 31.78 | 31.90 | 31.90 | -1.09% | 17,530,190 |
| Mar 5, 2026 | 33.30 | 33.56 | 31.82 | 32.25 | 32.25 | -1.26% | 26,673,530 |
| Mar 4, 2026 | 32.31 | 33.78 | 32.31 | 32.66 | 32.66 | 0.43% | 22,733,050 |
| Mar 3, 2026 | 34.79 | 34.90 | 32.45 | 32.52 | 32.52 | -6.79% | 36,144,240 |
| Mar 2, 2026 | 32.81 | 35.83 | 32.61 | 34.89 | 34.89 | 4.43% | 48,780,760 |
| Feb 27, 2026 | 33.24 | 33.80 | 33.09 | 33.41 | 33.41 | -1.36% | 24,688,680 |
| Feb 26, 2026 | 33.00 | 33.95 | 32.43 | 33.87 | 33.87 | 1.41% | 42,131,300 |
| Feb 25, 2026 | 31.15 | 33.48 | 31.07 | 33.40 | 33.40 | 7.12% | 49,717,210 |
| Feb 24, 2026 | 30.86 | 32.10 | 30.67 | 31.18 | 31.18 | 3.11% | 30,652,500 |
| Feb 13, 2026 | 30.46 | 30.99 | 30.20 | 30.24 | 30.24 | -1.37% | 15,363,280 |
| Feb 12, 2026 | 29.34 | 31.19 | 29.22 | 30.66 | 30.66 | 4.46% | 28,413,565 |
| Feb 11, 2026 | 29.74 | 30.19 | 29.15 | 29.35 | 29.35 | -1.68% | 15,206,280 |
| Feb 10, 2026 | 29.28 | 30.80 | 29.12 | 29.85 | 29.85 | 1.95% | 25,628,310 |
| Feb 9, 2026 | 28.40 | 29.43 | 28.40 | 29.28 | 29.28 | 4.20% | 21,818,090 |
| Feb 6, 2026 | 28.01 | 28.98 | 27.72 | 28.10 | 28.10 | -0.18% | 20,173,460 |
| Feb 5, 2026 | 28.50 | 28.79 | 27.65 | 28.15 | 28.15 | -2.46% | 21,556,240 |
| Feb 4, 2026 | 28.88 | 29.03 | 28.22 | 28.86 | 28.86 | -0.99% | 23,076,440 |
| Feb 3, 2026 | 29.41 | 29.41 | 28.31 | 29.15 | 29.15 | 0.69% | 34,237,190 |
| Feb 2, 2026 | 30.62 | 31.13 | 28.89 | 28.95 | 28.95 | -5.64% | 32,166,940 |
| Jan 30, 2026 | 30.48 | 30.99 | 29.18 | 30.68 | 30.68 | -0.03% | 26,425,370 |
| Jan 29, 2026 | 32.00 | 32.31 | 30.61 | 30.69 | 30.69 | -4.18% | 32,609,590 |
| Jan 28, 2026 | 30.56 | 32.45 | 30.51 | 32.03 | 32.03 | 5.33% | 50,254,820 |
| Jan 27, 2026 | 30.15 | 30.73 | 28.93 | 30.41 | 30.41 | 0.43% | 24,149,820 |
| Jan 26, 2026 | 31.28 | 31.59 | 30.18 | 30.28 | 30.28 | -3.57% | 32,036,080 |
| Jan 23, 2026 | 31.00 | 31.80 | 30.80 | 31.40 | 31.40 | 1.23% | 30,212,410 |
| Jan 22, 2026 | 31.50 | 31.81 | 30.42 | 31.02 | 31.02 | -1.18% | 28,096,127 |
| Jan 21, 2026 | 30.51 | 32.10 | 30.51 | 31.39 | 31.39 | 2.18% | 28,294,850 |
| Jan 20, 2026 | 32.00 | 32.08 | 30.42 | 30.72 | 30.72 | -4.45% | 33,871,890 |
| Jan 19, 2026 | 31.90 | 32.84 | 31.65 | 32.15 | 32.15 | 2.23% | 40,310,040 |
| Jan 16, 2026 | 31.15 | 31.80 | 30.63 | 31.45 | 31.45 | 4.87% | 42,437,450 |
| Jan 15, 2026 | 29.51 | 30.12 | 29.39 | 29.99 | 29.99 | 1.04% | 19,370,830 |
| Jan 14, 2026 | 29.99 | 30.64 | 29.33 | 29.68 | 29.68 | -0.54% | 30,374,850 |
| Jan 13, 2026 | 31.83 | 31.96 | 29.73 | 29.84 | 29.84 | -6.19% | 42,148,550 |
| Jan 12, 2026 | 29.89 | 32.38 | 28.58 | 31.81 | 31.81 | 5.89% | 55,395,870 |
| Jan 9, 2026 | 28.74 | 30.58 | 28.66 | 30.04 | 30.04 | -0.46% | 32,474,320 |
| Jan 8, 2026 | 30.45 | 31.35 | 29.98 | 30.18 | 30.18 | -0.66% | 30,855,894 |
| Jan 7, 2026 | 29.30 | 30.58 | 29.15 | 30.38 | 30.38 | 3.86% | 37,347,540 |
| Jan 6, 2026 | 29.61 | 29.72 | 28.94 | 29.25 | 29.25 | -1.28% | 24,015,080 |
| Jan 5, 2026 | 29.98 | 30.02 | 29.16 | 29.63 | 29.63 | -0.24% | 20,681,740 |
| Dec 31, 2025 | 30.30 | 30.45 | 29.62 | 29.70 | 29.70 | -1.92% | 15,869,710 |
| Dec 30, 2025 | 30.48 | 31.18 | 30.01 | 30.28 | 30.28 | -1.43% | 17,692,770 |
| Dec 29, 2025 | 30.00 | 31.65 | 29.94 | 30.72 | 30.72 | 2.64% | 30,569,680 |
| Dec 26, 2025 | 30.90 | 31.87 | 29.61 | 29.93 | 29.93 | -1.61% | 25,315,761 |
| Dec 25, 2025 | 30.81 | 31.04 | 30.16 | 30.42 | 30.42 | -2.53% | 36,534,550 |
| Dec 24, 2025 | 29.09 | 31.30 | 29.06 | 31.21 | 31.21 | 6.70% | 55,937,640 |
| Dec 23, 2025 | 27.84 | 29.58 | 27.84 | 29.25 | 29.25 | 4.73% | 48,035,040 |
| Dec 22, 2025 | 26.88 | 28.00 | 26.81 | 27.93 | 27.93 | 3.91% | 35,306,210 |
| Dec 19, 2025 | 26.77 | 26.98 | 26.51 | 26.88 | 26.88 | 1.66% | 13,127,960 |
| Dec 18, 2025 | 27.42 | 27.60 | 26.42 | 26.44 | 26.44 | -4.96% | 23,394,120 |
| Dec 17, 2025 | 26.28 | 28.10 | 26.16 | 27.82 | 27.82 | 5.66% | 25,049,751 |
| Dec 16, 2025 | 26.90 | 27.42 | 25.95 | 26.33 | 26.33 | -2.48% | 14,795,721 |
| Dec 15, 2025 | 26.86 | 27.14 | 26.54 | 27.00 | 27.00 | -0.55% | 13,626,800 |
| Dec 12, 2025 | 26.70 | 27.35 | 26.23 | 27.15 | 27.15 | 1.57% | 15,226,085 |
| Dec 11, 2025 | 27.42 | 27.54 | 26.73 | 26.73 | 26.73 | -2.62% | 11,600,877 |
| Dec 10, 2025 | 27.88 | 27.88 | 27.06 | 27.45 | 27.45 | -1.82% | 14,240,020 |
| Dec 9, 2025 | 27.72 | 28.58 | 27.60 | 27.96 | 27.96 | 0.98% | 24,954,730 |
| Dec 8, 2025 | 26.81 | 27.94 | 26.79 | 27.69 | 27.69 | 3.32% | 22,977,480 |
| Dec 5, 2025 | 26.68 | 26.85 | 26.00 | 26.80 | 26.80 | 0.45% | 10,972,559 |
| Dec 4, 2025 | 26.57 | 26.78 | 26.26 | 26.68 | 26.68 | 0.64% | 8,432,740 |
| Dec 3, 2025 | 26.57 | 27.10 | 26.34 | 26.51 | 26.51 | -0.38% | 11,022,710 |
| Dec 2, 2025 | 27.14 | 27.15 | 26.50 | 26.61 | 26.61 | -1.81% | 12,470,057 |
| Dec 1, 2025 | 27.15 | 27.26 | 26.88 | 27.10 | 27.10 | -0.37% | 11,731,780 |
| Nov 28, 2025 | 26.66 | 27.35 | 26.47 | 27.20 | 27.20 | 1.87% | 15,508,330 |
| Nov 27, 2025 | 26.98 | 27.77 | 26.65 | 26.70 | 26.70 | -0.71% | 19,995,480 |
| Nov 26, 2025 | 26.64 | 27.35 | 26.38 | 26.89 | 26.89 | 0.19% | 18,691,640 |
| Nov 25, 2025 | 26.01 | 27.55 | 26.01 | 26.84 | 26.84 | 3.67% | 30,113,070 |
| Nov 24, 2025 | 26.23 | 26.46 | 25.49 | 25.89 | 25.89 | -0.80% | 21,515,210 |
| Nov 21, 2025 | 26.63 | 26.99 | 26.00 | 26.10 | 26.10 | -6.45% | 39,819,239 |
| Nov 20, 2025 | 28.41 | 29.28 | 27.51 | 27.90 | 27.90 | 4.81% | 62,623,870 |
| Nov 19, 2025 | 26.98 | 27.28 | 26.60 | 26.62 | 26.62 | -1.77% | 9,288,611 |
| Nov 18, 2025 | 27.06 | 27.67 | 26.91 | 27.10 | 27.10 | 0.56% | 15,983,580 |
| Nov 17, 2025 | 26.68 | 27.28 | 26.66 | 26.95 | 26.95 | 1.09% | 11,933,070 |
| Nov 14, 2025 | 27.09 | 27.18 | 26.50 | 26.66 | 26.66 | -2.56% | 12,298,300 |
| Nov 13, 2025 | 27.19 | 27.60 | 27.00 | 27.36 | 27.36 | 0.59% | 14,951,750 |
| Nov 12, 2025 | 27.62 | 27.77 | 26.88 | 27.20 | 27.20 | -2.05% | 18,139,520 |
| Nov 11, 2025 | 28.55 | 28.76 | 27.68 | 27.77 | 27.77 | -2.53% | 15,078,920 |
| Nov 10, 2025 | 28.77 | 29.48 | 28.00 | 28.49 | 28.49 | -1.01% | 17,913,600 |
| Nov 7, 2025 | 28.81 | 29.25 | 28.41 | 28.78 | 28.78 | -1.57% | 18,855,810 |
| Nov 6, 2025 | 28.40 | 29.38 | 28.30 | 29.24 | 29.24 | 2.60% | 24,963,750 |
| Nov 5, 2025 | 27.20 | 28.77 | 27.10 | 28.50 | 28.50 | 1.32% | 25,188,080 |
| Nov 4, 2025 | 28.72 | 28.92 | 27.84 | 28.13 | 28.13 | -2.73% | 20,014,390 |
| Nov 3, 2025 | 28.59 | 29.33 | 28.02 | 28.92 | 28.92 | 1.15% | 22,649,050 |
| Oct 31, 2025 | 29.32 | 29.66 | 28.46 | 28.59 | 28.59 | -3.44% | 31,175,580 |
| Oct 30, 2025 | 31.31 | 31.42 | 29.40 | 29.61 | 29.61 | -5.58% | 43,758,180 |
| Oct 29, 2025 | 30.40 | 31.83 | 30.40 | 31.36 | 31.36 | 3.09% | 38,517,480 |
| Oct 28, 2025 | 30.88 | 31.49 | 30.18 | 30.42 | 30.42 | -1.55% | 36,122,340 |
| Oct 27, 2025 | 30.50 | 31.20 | 30.30 | 30.90 | 30.90 | 2.42% | 39,605,370 |
| Oct 24, 2025 | 29.22 | 30.28 | 28.80 | 30.17 | 30.17 | 3.61% | 35,593,660 |
| Oct 23, 2025 | 29.80 | 29.80 | 28.85 | 29.12 | 29.12 | -2.61% | 18,692,110 |
| Oct 22, 2025 | 29.92 | 30.35 | 29.50 | 29.90 | 29.90 | -0.33% | 19,641,920 |
| Oct 21, 2025 | 29.22 | 30.18 | 28.98 | 30.00 | 30.00 | 3.06% | 21,892,660 |
| Oct 20, 2025 | 28.98 | 29.78 | 28.75 | 29.11 | 29.11 | 1.64% | 19,382,570 |
| Oct 17, 2025 | 30.80 | 30.80 | 28.45 | 28.64 | 28.64 | -7.52% | 32,761,590 |
| Oct 16, 2025 | 31.01 | 31.77 | 30.50 | 30.97 | 30.97 | 0.65% | 28,494,670 |
| Oct 15, 2025 | 28.95 | 30.87 | 28.42 | 30.77 | 30.77 | 6.84% | 37,765,600 |
| Oct 14, 2025 | 30.06 | 30.65 | 28.66 | 28.80 | 28.80 | -3.49% | 27,615,090 |
| Oct 13, 2025 | 28.50 | 29.93 | 28.50 | 29.84 | 29.84 | -3.24% | 27,374,160 |
| Oct 10, 2025 | 31.77 | 32.15 | 30.57 | 30.84 | 30.84 | -2.90% | 28,800,720 |
| Oct 9, 2025 | 30.22 | 32.87 | 29.83 | 31.76 | 31.76 | 5.10% | 55,717,590 |
| Sep 30, 2025 | 30.91 | 31.44 | 30.03 | 30.22 | 30.22 | -2.01% | 30,519,660 |