Nantong Jianghai Capacitor Co. Ltd. (SHE:002484)
China
· Delayed Price · Currency is CNY 38.18
+0.54 (1.43%)
Apr 29, 2026, 3:04 PM CST
SHE:002484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.14 | 38.50 | 36.40 | 38.18 | 38.18 | 1.43% | 49,669,185 |
| Apr 28, 2026 | 38.28 | 38.57 | 37.15 | 37.64 | 37.64 | - | 69,912,323 |
| Apr 27, 2026 | 35.78 | 37.64 | 35.28 | 37.64 | 37.64 | 9.99% | 47,083,770 |
| Apr 24, 2026 | 34.20 | 36.23 | 33.98 | 34.22 | 34.22 | -1.07% | 43,996,164 |
| Apr 23, 2026 | 35.16 | 35.65 | 34.10 | 34.59 | 34.59 | -0.83% | 35,994,826 |
| Apr 22, 2026 | 35.56 | 36.00 | 34.80 | 34.88 | 34.88 | -2.24% | 38,224,651 |
| Apr 21, 2026 | 34.51 | 36.37 | 34.07 | 35.68 | 35.68 | 2.65% | 41,332,270 |
| Apr 20, 2026 | 33.32 | 35.56 | 32.91 | 34.76 | 34.76 | 5.24% | 53,413,301 |
| Apr 17, 2026 | 34.02 | 34.09 | 32.75 | 33.03 | 33.03 | -2.39% | 46,118,564 |
| Apr 16, 2026 | 35.00 | 35.80 | 33.45 | 33.84 | 33.84 | -0.44% | 58,032,771 |
| Apr 15, 2026 | 33.56 | 34.20 | 32.09 | 33.99 | 33.99 | 1.80% | 81,633,630 |
| Apr 14, 2026 | 31.30 | 33.72 | 31.18 | 33.39 | 33.39 | 8.94% | 92,568,228 |
| Apr 13, 2026 | 29.46 | 30.95 | 29.16 | 30.65 | 30.65 | 3.03% | 52,917,785 |
| Apr 10, 2026 | 30.48 | 30.79 | 29.56 | 29.75 | 29.75 | -3.69% | 53,686,770 |
| Apr 9, 2026 | 30.40 | 31.60 | 30.20 | 30.89 | 30.89 | -0.26% | 30,410,980 |
| Apr 8, 2026 | 29.20 | 30.97 | 29.00 | 30.97 | 30.97 | 10.02% | 41,763,030 |
| Apr 7, 2026 | 28.78 | 29.38 | 28.01 | 28.15 | 28.15 | -2.16% | 18,803,770 |
| Apr 3, 2026 | 28.50 | 29.12 | 28.11 | 28.77 | 28.77 | 1.48% | 21,780,520 |
| Apr 2, 2026 | 29.41 | 29.70 | 28.05 | 28.35 | 28.35 | -3.57% | 16,884,905 |
| Apr 1, 2026 | 29.49 | 30.11 | 29.15 | 29.40 | 29.40 | 1.66% | 19,441,880 |
| Mar 31, 2026 | 29.65 | 30.04 | 28.81 | 28.92 | 28.92 | -2.82% | 21,325,100 |
| Mar 30, 2026 | 27.48 | 30.38 | 27.28 | 29.76 | 29.76 | 6.93% | 41,179,960 |
| Mar 27, 2026 | 27.11 | 28.22 | 26.70 | 27.83 | 27.83 | 0.83% | 17,283,330 |
| Mar 26, 2026 | 27.22 | 27.83 | 27.15 | 27.60 | 27.60 | 0.47% | 16,350,360 |
| Mar 25, 2026 | 27.20 | 27.76 | 27.05 | 27.47 | 27.47 | 3.08% | 21,425,170 |
| Mar 24, 2026 | 26.96 | 27.10 | 25.88 | 26.65 | 26.65 | 1.02% | 18,005,600 |
| Mar 23, 2026 | 27.11 | 27.53 | 26.10 | 26.38 | 26.38 | -5.58% | 20,559,100 |
| Mar 20, 2026 | 28.89 | 29.39 | 27.94 | 27.94 | 27.94 | -2.31% | 16,480,910 |
| Mar 19, 2026 | 29.85 | 29.85 | 28.41 | 28.60 | 28.60 | -4.22% | 19,850,140 |
| Mar 18, 2026 | 29.36 | 29.99 | 28.85 | 29.86 | 29.86 | 2.97% | 21,817,040 |
| Mar 17, 2026 | 31.40 | 31.56 | 28.94 | 29.00 | 29.00 | -7.64% | 37,421,115 |
| Mar 16, 2026 | 31.00 | 31.97 | 29.96 | 31.40 | 31.40 | 2.68% | 30,039,950 |
| Mar 13, 2026 | 30.49 | 31.35 | 30.20 | 30.58 | 30.58 | -0.23% | 17,988,400 |
| Mar 12, 2026 | 31.36 | 31.61 | 30.00 | 30.65 | 30.65 | -2.42% | 20,437,500 |
| Mar 11, 2026 | 32.07 | 32.78 | 31.27 | 31.41 | 31.41 | -2.06% | 27,728,510 |
| Mar 10, 2026 | 31.90 | 32.45 | 31.59 | 32.07 | 32.07 | 2.82% | 17,720,810 |
| Mar 9, 2026 | 31.00 | 31.56 | 29.11 | 31.19 | 31.19 | -2.23% | 33,551,990 |
| 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 |