Skip to main content
Nanjing Xinlian Electronics Co., Ltd (SHE:002546)
China flag China · Delayed Price · Currency is CNY
8.23
+0.17 (2.11%)
Apr 29, 2026, 3:04 PM CST

SHE:002546 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.038.268.008.238.232.11%15,102,180
Apr 28, 20268.208.248.038.068.06-2.18%19,480,860
Apr 27, 20268.328.358.138.248.24-1.79%20,695,400
Apr 24, 20268.658.658.388.398.39-3.89%19,626,980
Apr 23, 20268.779.038.668.738.61-0.46%24,759,900
Apr 22, 20268.658.788.608.778.650.80%19,746,700
Apr 21, 20268.968.968.678.708.58-2.90%28,380,200
Apr 20, 20268.959.018.818.968.84-0.11%32,314,800
Apr 17, 20269.109.158.938.978.85-2.18%28,635,320
Apr 16, 20269.189.208.879.179.04-1.29%31,912,760
Apr 15, 20269.479.509.259.299.16-1.38%37,783,500
Apr 14, 20269.039.449.039.429.294.90%45,965,960
Apr 13, 20268.939.088.838.988.86-0.33%20,009,700
Apr 10, 20269.039.108.969.018.890.67%16,142,100
Apr 9, 20269.029.048.898.958.83-2.08%18,243,200
Apr 8, 20268.929.158.929.149.014.22%25,769,000
Apr 7, 20268.658.818.598.778.651.39%14,872,100
Apr 3, 20268.928.938.638.658.53-2.59%17,385,700
Apr 2, 20268.989.168.788.888.76-1.88%22,897,500
Apr 1, 20269.009.058.969.058.932.26%19,198,300
Mar 31, 20269.119.158.848.858.73-2.85%24,344,000
Mar 30, 20269.119.168.959.118.98-1.62%20,553,510
Mar 27, 20268.999.298.969.269.131.31%21,980,260
Mar 26, 20269.489.489.109.149.01-3.99%33,492,700
Mar 25, 20269.499.689.409.529.390.63%43,746,400
Mar 24, 20269.209.489.089.469.335.82%47,689,160
Mar 23, 20269.289.468.888.948.82-5.99%40,996,600
Mar 20, 20269.789.949.509.519.38-2.26%33,442,840
Mar 19, 20269.829.939.659.739.60-2.89%33,296,400
Mar 18, 20269.8710.059.7910.029.882.14%36,018,260
Mar 17, 202610.1010.289.799.819.68-2.49%48,193,160
Mar 16, 202610.6510.6610.0010.069.92-5.72%58,162,510
Mar 13, 202610.7310.9110.4910.6710.52-0.65%49,356,780
Mar 12, 202611.1811.1910.5910.7410.59-4.45%79,397,440
Mar 11, 202611.5911.5911.2011.2411.09-4.10%78,456,120
Mar 10, 202611.5311.8011.3511.7211.560.43%81,224,110
Mar 9, 202611.1212.4010.8211.6711.512.46%125,843,900
Mar 6, 202610.8211.4910.6611.3911.235.37%111,116,200
Mar 5, 202611.1211.5710.8010.8110.66-2.70%123,481,300
Mar 4, 202610.2511.2510.1911.1110.963.06%113,730,500
Mar 3, 202610.6211.4210.5410.7810.630.47%129,560,300
Mar 2, 202610.5211.1910.5010.7310.58-1.65%113,615,900
Feb 27, 202610.7111.0610.4710.9110.764.10%136,947,300
Feb 26, 20269.5310.489.4610.4810.349.97%85,775,220
Feb 25, 20269.629.639.479.539.40-0.94%57,396,900
Feb 24, 20269.179.729.119.629.495.71%82,169,580
Feb 13, 20269.319.359.059.108.97-3.91%60,515,140
Feb 12, 20269.169.599.029.479.344.99%101,592,100
Feb 11, 20269.059.149.019.028.90-0.66%33,482,580
Feb 10, 20269.059.208.969.088.96-0.33%39,352,300
Feb 9, 20269.189.208.959.118.980.44%51,800,180
Feb 6, 20268.719.198.699.078.952.83%69,301,920
Feb 5, 20269.049.048.758.828.70-3.40%47,767,440
Feb 4, 20269.019.238.979.139.000.44%55,871,220
Feb 3, 20268.999.168.919.098.970.66%73,834,990
Feb 2, 20268.729.368.729.038.914.88%112,993,100
Jan 30, 20268.578.688.368.618.490.23%55,868,000
Jan 29, 20269.009.008.568.598.47-5.91%86,882,720
Jan 28, 20269.009.308.909.139.000.55%87,505,710
Jan 27, 20269.099.288.799.088.96-1.09%94,837,680
Jan 26, 20269.489.669.069.189.05-3.97%116,382,900
Jan 23, 20269.109.878.999.569.436.58%169,669,100
Jan 22, 20269.409.608.828.978.85-7.33%162,519,100
Jan 21, 20269.6410.339.309.689.55-3.20%223,595,100
Jan 20, 20269.4710.009.2910.009.8610.01%219,357,400
Jan 19, 20268.059.098.059.098.9710.05%184,255,000
Jan 16, 20268.618.618.098.268.155.49%226,447,600
Jan 15, 20267.147.837.147.837.729.97%100,057,700
Jan 14, 20267.097.217.037.127.020.56%37,074,720
Jan 13, 20267.127.207.037.086.98-0.42%40,390,970
Jan 12, 20267.197.197.077.117.01-1.25%39,839,570
Jan 9, 20267.077.227.067.207.101.98%32,657,460
Jan 8, 20267.097.146.947.066.96-3.29%44,336,200
Jan 7, 20267.287.417.237.307.200.27%30,704,580
Jan 6, 20267.127.307.097.287.182.10%32,382,480
Jan 5, 20267.037.137.017.137.032.00%21,108,100
Dec 31, 20257.057.076.956.996.89-1.13%14,839,260
Dec 30, 20257.037.137.017.076.97-12,954,300
Dec 29, 20257.057.107.037.076.970.28%15,669,880
Dec 26, 20257.147.157.007.056.95-1.26%22,555,100
Dec 25, 20257.147.157.077.147.040.14%19,698,100
Dec 24, 20256.997.196.937.137.031.71%34,602,700
Dec 23, 20256.917.016.887.016.911.01%19,333,500
Dec 22, 20256.956.986.886.946.840.73%17,534,600
Dec 19, 20256.716.906.706.896.802.84%22,842,700
Dec 18, 20256.686.746.646.706.61-0.59%15,931,000
Dec 17, 20256.696.766.536.746.650.75%27,882,680
Dec 16, 20256.936.946.686.696.60-3.46%25,493,200
Dec 15, 20256.907.026.886.936.830.29%23,823,500
Dec 12, 20256.806.996.806.916.821.92%29,238,110
Dec 11, 20256.886.946.786.786.69-1.02%17,953,200
Dec 10, 20256.856.876.766.856.76-0.58%18,300,010
Dec 9, 20256.827.036.806.896.800.73%29,774,310
Dec 8, 20256.906.916.826.846.75-0.15%14,008,280
Dec 5, 20256.746.876.686.856.761.78%16,475,950
Dec 4, 20256.776.796.696.736.64-0.74%11,777,300
Dec 3, 20256.826.856.766.786.69-0.59%15,132,000
Dec 2, 20256.866.886.756.826.73-0.58%14,258,350
Dec 1, 20256.916.936.836.866.77-0.29%17,854,100
Nov 28, 20256.766.896.736.886.791.93%18,416,800