Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China
· Delayed Price · Currency is CNY 11.61
-0.06 (-0.51%)
Mar 10, 2026, 2:25 PM CST
SHE:002546 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.12 | 12.40 | 10.82 | 11.67 | 11.67 | 2.46% | 125,843,900 |
| Mar 6, 2026 | 10.82 | 11.49 | 10.66 | 11.39 | 11.39 | 5.37% | 111,116,200 |
| Mar 5, 2026 | 11.12 | 11.57 | 10.80 | 10.81 | 10.81 | -2.70% | 123,481,300 |
| Mar 4, 2026 | 10.25 | 11.25 | 10.19 | 11.11 | 11.11 | 3.06% | 113,730,500 |
| Mar 3, 2026 | 10.62 | 11.42 | 10.54 | 10.78 | 10.78 | 0.47% | 129,560,300 |
| Mar 2, 2026 | 10.52 | 11.19 | 10.50 | 10.73 | 10.73 | -1.65% | 113,615,900 |
| Feb 27, 2026 | 10.71 | 11.06 | 10.47 | 10.91 | 10.91 | 4.10% | 136,947,300 |
| Feb 26, 2026 | 9.53 | 10.48 | 9.46 | 10.48 | 10.48 | 9.97% | 85,775,220 |
| Feb 25, 2026 | 9.62 | 9.63 | 9.47 | 9.53 | 9.53 | -0.94% | 57,396,900 |
| Feb 24, 2026 | 9.17 | 9.72 | 9.11 | 9.62 | 9.62 | 5.71% | 82,169,580 |
| Feb 13, 2026 | 9.31 | 9.35 | 9.05 | 9.10 | 9.10 | -3.91% | 60,515,140 |
| Feb 12, 2026 | 9.16 | 9.59 | 9.02 | 9.47 | 9.47 | 4.99% | 101,592,100 |
| Feb 11, 2026 | 9.05 | 9.14 | 9.01 | 9.02 | 9.02 | -0.66% | 33,482,580 |
| Feb 10, 2026 | 9.05 | 9.20 | 8.96 | 9.08 | 9.08 | -0.33% | 39,352,300 |
| Feb 9, 2026 | 9.18 | 9.20 | 8.95 | 9.11 | 9.11 | 0.44% | 51,800,180 |
| Feb 6, 2026 | 8.71 | 9.19 | 8.69 | 9.07 | 9.07 | 2.83% | 69,301,920 |
| Feb 5, 2026 | 9.04 | 9.04 | 8.75 | 8.82 | 8.82 | -3.40% | 47,767,440 |
| Feb 4, 2026 | 9.01 | 9.23 | 8.97 | 9.13 | 9.13 | 0.44% | 55,871,220 |
| Feb 3, 2026 | 8.99 | 9.16 | 8.91 | 9.09 | 9.09 | 0.66% | 73,834,990 |
| Feb 2, 2026 | 8.72 | 9.36 | 8.72 | 9.03 | 9.03 | 4.88% | 112,993,100 |
| Jan 30, 2026 | 8.57 | 8.68 | 8.36 | 8.61 | 8.61 | 0.23% | 55,868,000 |
| Jan 29, 2026 | 9.00 | 9.00 | 8.56 | 8.59 | 8.59 | -5.91% | 86,882,720 |
| Jan 28, 2026 | 9.00 | 9.30 | 8.90 | 9.13 | 9.13 | 0.55% | 87,505,710 |
| Jan 27, 2026 | 9.09 | 9.28 | 8.79 | 9.08 | 9.08 | -1.09% | 94,837,680 |
| Jan 26, 2026 | 9.48 | 9.66 | 9.06 | 9.18 | 9.18 | -3.97% | 116,382,900 |
| Jan 23, 2026 | 9.10 | 9.87 | 8.99 | 9.56 | 9.56 | 6.58% | 169,669,155 |
| Jan 22, 2026 | 9.40 | 9.60 | 8.82 | 8.97 | 8.97 | -7.33% | 162,519,100 |
| Jan 21, 2026 | 9.64 | 10.33 | 9.30 | 9.68 | 9.68 | -3.20% | 223,595,100 |
| Jan 20, 2026 | 9.47 | 10.00 | 9.29 | 10.00 | 10.00 | 10.01% | 219,357,400 |
| Jan 19, 2026 | 8.05 | 9.09 | 8.05 | 9.09 | 9.09 | 10.05% | 184,255,000 |
| Jan 16, 2026 | 8.61 | 8.61 | 8.09 | 8.26 | 8.26 | 5.49% | 226,447,647 |
| Jan 15, 2026 | 7.14 | 7.83 | 7.14 | 7.83 | 7.83 | 9.97% | 100,057,723 |
| Jan 14, 2026 | 7.09 | 7.21 | 7.03 | 7.12 | 7.12 | 0.56% | 37,074,720 |
| Jan 13, 2026 | 7.12 | 7.20 | 7.03 | 7.08 | 7.08 | -0.42% | 40,390,970 |
| Jan 12, 2026 | 7.19 | 7.19 | 7.07 | 7.11 | 7.11 | -1.25% | 39,839,570 |
| Jan 9, 2026 | 7.07 | 7.22 | 7.06 | 7.20 | 7.20 | 1.98% | 32,657,460 |
| Jan 8, 2026 | 7.09 | 7.14 | 6.94 | 7.06 | 7.06 | -3.29% | 44,336,200 |
| Jan 7, 2026 | 7.28 | 7.41 | 7.23 | 7.30 | 7.30 | 0.27% | 30,704,580 |
| Jan 6, 2026 | 7.12 | 7.30 | 7.09 | 7.28 | 7.28 | 2.10% | 32,382,480 |
| Jan 5, 2026 | 7.03 | 7.13 | 7.01 | 7.13 | 7.13 | 2.00% | 21,108,100 |
| Dec 31, 2025 | 7.05 | 7.07 | 6.95 | 6.99 | 6.99 | -1.13% | 14,839,260 |
| Dec 30, 2025 | 7.03 | 7.13 | 7.01 | 7.07 | 7.07 | - | 12,954,300 |
| Dec 29, 2025 | 7.05 | 7.10 | 7.03 | 7.07 | 7.07 | 0.28% | 15,669,880 |
| Dec 26, 2025 | 7.14 | 7.15 | 7.00 | 7.05 | 7.05 | -1.26% | 22,555,100 |
| Dec 25, 2025 | 7.14 | 7.15 | 7.07 | 7.14 | 7.14 | 0.14% | 19,698,100 |
| Dec 24, 2025 | 6.99 | 7.19 | 6.93 | 7.13 | 7.13 | 1.71% | 34,602,700 |
| Dec 23, 2025 | 6.91 | 7.01 | 6.88 | 7.01 | 7.01 | 1.01% | 19,333,500 |
| Dec 22, 2025 | 6.95 | 6.98 | 6.88 | 6.94 | 6.94 | 0.73% | 17,534,600 |
| Dec 19, 2025 | 6.71 | 6.90 | 6.70 | 6.89 | 6.89 | 2.84% | 22,842,700 |
| Dec 18, 2025 | 6.68 | 6.74 | 6.64 | 6.70 | 6.70 | -0.59% | 15,931,000 |
| Dec 17, 2025 | 6.69 | 6.76 | 6.53 | 6.74 | 6.74 | 0.75% | 27,882,680 |
| Dec 16, 2025 | 6.93 | 6.94 | 6.68 | 6.69 | 6.69 | -3.46% | 25,493,200 |
| Dec 15, 2025 | 6.90 | 7.02 | 6.88 | 6.93 | 6.93 | 0.29% | 23,823,500 |
| Dec 12, 2025 | 6.80 | 6.99 | 6.80 | 6.91 | 6.91 | 1.92% | 29,238,110 |
| Dec 11, 2025 | 6.88 | 6.94 | 6.78 | 6.78 | 6.78 | -1.02% | 17,953,200 |
| Dec 10, 2025 | 6.85 | 6.87 | 6.76 | 6.85 | 6.85 | -0.58% | 18,300,010 |
| Dec 9, 2025 | 6.82 | 7.03 | 6.80 | 6.89 | 6.89 | 0.73% | 29,774,310 |
| Dec 8, 2025 | 6.90 | 6.91 | 6.82 | 6.84 | 6.84 | -0.15% | 14,008,280 |
| Dec 5, 2025 | 6.74 | 6.87 | 6.68 | 6.85 | 6.85 | 1.78% | 16,475,950 |
| Dec 4, 2025 | 6.77 | 6.79 | 6.69 | 6.73 | 6.73 | -0.74% | 11,777,300 |
| Dec 3, 2025 | 6.82 | 6.85 | 6.76 | 6.78 | 6.78 | -0.59% | 15,132,000 |
| Dec 2, 2025 | 6.86 | 6.88 | 6.75 | 6.82 | 6.82 | -0.58% | 14,258,350 |
| Dec 1, 2025 | 6.91 | 6.93 | 6.83 | 6.86 | 6.86 | -0.29% | 17,854,100 |
| Nov 28, 2025 | 6.76 | 6.89 | 6.73 | 6.88 | 6.88 | 1.93% | 18,416,803 |
| Nov 27, 2025 | 6.73 | 6.83 | 6.72 | 6.75 | 6.75 | 0.45% | 14,122,100 |
| Nov 26, 2025 | 6.79 | 6.86 | 6.71 | 6.72 | 6.72 | -1.47% | 18,380,000 |
| Nov 25, 2025 | 6.73 | 6.91 | 6.71 | 6.82 | 6.82 | 1.64% | 21,323,400 |
| Nov 24, 2025 | 6.64 | 6.76 | 6.61 | 6.71 | 6.71 | 2.29% | 20,225,900 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.56 | 6.56 | 6.56 | -5.07% | 30,618,200 |
| Nov 20, 2025 | 7.01 | 7.05 | 6.89 | 6.91 | 6.91 | -0.86% | 20,346,740 |
| Nov 19, 2025 | 7.10 | 7.14 | 6.94 | 6.97 | 6.97 | -1.69% | 22,299,000 |
| Nov 18, 2025 | 7.21 | 7.25 | 7.04 | 7.09 | 7.09 | -1.66% | 26,238,740 |
| Nov 17, 2025 | 7.36 | 7.38 | 7.16 | 7.21 | 7.21 | -2.04% | 35,749,280 |
| Nov 14, 2025 | 7.41 | 7.49 | 7.35 | 7.36 | 7.36 | -0.67% | 24,977,100 |
| Nov 13, 2025 | 7.41 | 7.45 | 7.31 | 7.41 | 7.41 | -0.27% | 38,530,030 |
| Nov 12, 2025 | 7.66 | 7.68 | 7.37 | 7.43 | 7.43 | -3.26% | 60,511,460 |
| Nov 11, 2025 | 7.66 | 7.84 | 7.64 | 7.68 | 7.68 | 1.05% | 49,445,900 |
| Nov 10, 2025 | 7.74 | 7.78 | 7.55 | 7.60 | 7.60 | -0.78% | 46,643,420 |
| Nov 7, 2025 | 7.74 | 7.93 | 7.63 | 7.66 | 7.66 | -1.03% | 60,173,330 |
| Nov 6, 2025 | 7.96 | 7.96 | 7.70 | 7.74 | 7.74 | -3.01% | 77,248,070 |
| Nov 5, 2025 | 7.65 | 8.23 | 7.62 | 7.98 | 7.98 | 1.27% | 109,133,700 |
| Nov 4, 2025 | 7.36 | 8.09 | 7.32 | 7.88 | 7.88 | 7.21% | 127,515,300 |
| Nov 3, 2025 | 7.42 | 7.48 | 7.17 | 7.35 | 7.35 | -0.27% | 51,691,120 |
| Oct 31, 2025 | 7.22 | 7.46 | 7.16 | 7.37 | 7.37 | 2.65% | 59,008,070 |
| Oct 30, 2025 | 7.27 | 7.45 | 7.17 | 7.18 | 7.18 | -1.78% | 59,438,760 |
| Oct 29, 2025 | 7.08 | 7.37 | 7.05 | 7.31 | 7.31 | 1.67% | 66,941,220 |
| Oct 28, 2025 | 7.14 | 7.28 | 7.06 | 7.19 | 7.19 | 0.56% | 67,941,090 |
| Oct 27, 2025 | 7.22 | 7.40 | 7.08 | 7.15 | 7.15 | -2.85% | 101,523,200 |
| Oct 24, 2025 | 6.94 | 7.61 | 6.85 | 7.36 | 7.36 | 6.36% | 144,498,200 |
| Oct 23, 2025 | 6.78 | 7.19 | 6.76 | 6.92 | 6.92 | 2.06% | 157,158,700 |
| Oct 22, 2025 | 6.70 | 6.78 | 6.60 | 6.78 | 6.78 | 10.06% | 49,092,570 |
| Oct 21, 2025 | 6.02 | 6.18 | 6.00 | 6.16 | 6.16 | 2.16% | 26,152,610 |
| Oct 20, 2025 | 5.95 | 6.07 | 5.94 | 6.03 | 6.03 | 2.55% | 20,196,980 |
| Oct 17, 2025 | 6.08 | 6.11 | 5.85 | 5.88 | 5.88 | -4.08% | 24,654,500 |
| Oct 16, 2025 | 6.23 | 6.26 | 6.09 | 6.13 | 6.13 | -0.81% | 16,724,700 |
| Oct 15, 2025 | 6.08 | 6.18 | 6.01 | 6.18 | 6.18 | 1.98% | 21,231,370 |
| Oct 14, 2025 | 6.15 | 6.15 | 6.04 | 6.06 | 6.06 | -0.98% | 20,634,930 |
| Oct 13, 2025 | 5.93 | 6.14 | 5.84 | 6.12 | 6.12 | 0.49% | 27,451,500 |
| Oct 10, 2025 | 6.01 | 6.09 | 5.98 | 6.09 | 6.09 | 1.00% | 24,108,560 |
| Oct 9, 2025 | 5.91 | 6.05 | 5.90 | 6.03 | 6.03 | 2.20% | 24,261,660 |