Skip to main content
Nanjing Quanxin Cable Technology Co., Ltd. (SHE:300447)
China flag China · Delayed Price · Currency is CNY
21.97
+1.23 (5.93%)
Mar 10, 2026, 3:04 PM CST

SHE:300447 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.6921.0820.0820.7420.74-2.90%15,892,980
Mar 6, 202621.1221.7920.9021.3621.36-0.28%16,104,760
Mar 5, 202621.3021.5520.8021.4221.422.59%19,602,000
Mar 4, 202619.4320.9419.4020.8820.885.14%19,361,160
Mar 3, 202621.9622.2019.7919.8619.86-11.69%29,554,830
Mar 2, 202621.2722.4921.0922.4922.496.19%35,469,030
Feb 27, 202621.0021.4120.8121.1821.18-0.80%17,342,040
Feb 26, 202620.5021.5620.1221.3521.353.39%26,655,880
Feb 25, 202620.5020.8520.1620.6520.650.63%19,078,310
Feb 24, 202620.4820.8320.1720.5220.521.23%14,152,840
Feb 13, 202620.2621.0520.2320.2720.270.25%15,552,750
Feb 12, 202620.3520.6919.8820.2220.22-0.83%12,486,970
Feb 11, 202621.0021.1120.3020.3920.39-2.07%13,300,860
Feb 10, 202621.2321.2820.5420.8220.82-3.07%16,140,640
Feb 9, 202621.3721.7121.0421.4821.482.53%18,704,530
Feb 6, 202621.4721.8820.8620.9520.95-2.92%21,704,370
Feb 5, 202621.1422.0920.7921.5821.580.19%26,179,650
Feb 4, 202620.2323.3020.1721.5421.546.69%45,826,240
Feb 3, 202619.3320.3519.0120.1920.196.38%22,886,510
Feb 2, 202619.0819.8218.8218.9818.98-0.52%16,804,200
Jan 30, 202619.0819.5318.4619.0819.08-0.47%16,815,483
Jan 29, 202619.0119.8418.6319.1719.17-0.62%17,318,240
Jan 28, 202620.1920.9919.0919.2919.29-3.79%24,743,910
Jan 27, 202620.2020.4319.3020.0520.05-1.76%19,776,290
Jan 26, 202621.1021.8520.2620.4120.41-6.55%28,885,640
Jan 23, 202619.5422.2819.3521.8421.8411.77%45,608,780
Jan 22, 202619.1020.1318.9219.5419.542.25%20,898,500
Jan 21, 202619.0419.4418.8019.1119.11-0.98%16,143,090
Jan 20, 202620.7821.0019.0419.3019.30-7.12%29,693,500
Jan 19, 202619.7321.1719.7020.7820.784.84%31,904,250
Jan 16, 202620.5022.3119.8119.8219.82-2.36%41,499,160
Jan 15, 202621.0021.2319.8620.3020.30-5.97%31,192,400
Jan 14, 202622.4323.9321.4421.5921.59-5.60%46,703,260
Jan 13, 202623.2524.3320.8022.8722.87-1.59%56,106,980
Jan 12, 202620.7524.1020.0023.2423.2415.28%53,654,100
Jan 9, 202618.9720.6718.8820.1620.165.66%49,931,670
Jan 8, 202617.7819.4417.6519.0819.086.24%33,740,340
Jan 7, 202617.9018.1117.3717.9617.96-0.22%16,039,210
Jan 6, 202617.7718.0717.5418.0018.000.56%17,016,610
Jan 5, 202618.3018.3617.7217.9017.90-1.00%19,486,590
Dec 31, 202517.6118.3817.6118.0818.082.44%26,186,670
Dec 30, 202517.6918.2617.4017.6517.65-1.18%17,957,520
Dec 29, 202518.0018.0917.5517.8617.86-0.56%14,824,400
Dec 26, 202518.0918.4117.7817.9617.96-1.26%22,793,590
Dec 25, 202517.0518.8617.0418.1918.195.82%32,009,240
Dec 24, 202516.4417.2316.3217.1917.193.49%18,940,930
Dec 23, 202517.2017.6316.5016.6116.61-3.77%20,012,680
Dec 22, 202517.7217.8017.1717.2617.26-1.65%19,069,790
Dec 19, 202517.0818.0017.0817.5517.551.92%22,692,160
Dec 18, 202516.8817.6416.7517.2217.220.70%23,597,770
Dec 17, 202517.0317.7516.2917.1017.100.18%27,934,270
Dec 16, 202517.4517.8616.5117.0717.07-1.44%29,033,870
Dec 15, 202517.4917.9717.1617.3217.320.87%28,664,430
Dec 12, 202517.6618.2517.0017.1717.17-4.08%37,466,790
Dec 11, 202517.2618.2516.9017.9017.903.71%39,824,970
Dec 10, 202516.9017.8616.8917.2617.260.47%25,418,660
Dec 9, 202516.6817.4116.6117.1817.181.84%25,505,870
Dec 8, 202516.5117.8616.5116.8716.872.37%32,707,830
Dec 5, 202515.9816.5015.8116.4816.482.42%16,164,920
Dec 4, 202515.8316.5615.7216.0916.090.94%14,127,030
Dec 3, 202516.0716.2115.7015.9415.94-2.45%11,965,490
Dec 2, 202515.8716.5815.8016.3416.342.19%18,067,760
Dec 1, 202515.6916.4815.6915.9915.992.57%17,642,480
Nov 28, 202515.4315.6515.3615.5915.590.91%8,174,344
Nov 27, 202515.0415.5514.8815.4515.452.18%8,631,396
Nov 26, 202515.4215.5015.1015.1215.12-1.95%5,668,600
Nov 25, 202515.2815.5315.1015.4215.421.18%7,441,600
Nov 24, 202514.4715.2814.4015.2415.245.32%8,804,255
Nov 21, 202514.9515.1614.3614.4714.47-4.05%7,571,640
Nov 20, 202515.0915.1915.0015.0815.08-0.07%3,637,000
Nov 19, 202515.1115.2614.9615.0915.09-0.59%5,044,910
Nov 18, 202515.2815.3514.9315.1815.18-1.24%5,689,450
Nov 17, 202515.4015.5715.2815.3715.370.39%5,052,700
Nov 14, 202515.3115.4615.2815.3115.31-0.65%4,118,500
Nov 13, 202515.2515.4615.1815.4115.410.92%5,016,820
Nov 12, 202515.3715.3715.0415.2715.27-0.59%5,976,800
Nov 11, 202515.4515.5915.2915.3615.36-1.03%5,525,650
Nov 10, 202515.3915.6015.2715.5215.521.64%8,534,460
Nov 7, 202515.1115.3615.0015.2715.270.07%6,123,340
Nov 6, 202514.9615.4514.9615.2615.261.80%9,905,280
Nov 5, 202514.7615.0014.7014.9914.990.20%6,145,620
Nov 4, 202514.8815.0314.6814.9614.960.47%5,298,620
Nov 3, 202514.6814.8914.6014.8914.891.43%4,273,300
Oct 31, 202514.6314.7514.5814.6814.680.34%3,671,600
Oct 30, 202514.7614.8214.6114.6314.63-1.22%4,599,420
Oct 29, 202514.8914.8914.7014.8114.81-0.74%4,618,400
Oct 28, 202514.8614.9914.7614.9214.920.40%5,315,300
Oct 27, 202514.9014.9914.7514.8614.86-0.47%6,603,196
Oct 24, 202514.5615.0614.5614.9314.932.75%9,353,450
Oct 23, 202514.7614.8014.3514.5314.53-2.29%6,699,720
Oct 22, 202514.4515.0914.3014.8714.873.34%9,960,440
Oct 21, 202514.2614.4214.1814.3914.390.77%3,231,470
Oct 20, 202513.9914.2913.9914.2814.282.88%4,256,200
Oct 17, 202514.5014.5513.8713.8813.88-3.28%4,195,510
Oct 16, 202514.5614.6314.2714.3514.35-1.10%4,153,000
Oct 15, 202514.4614.6014.3014.5114.510.42%3,347,810
Oct 14, 202514.7314.7514.4014.4514.45-1.30%5,176,586
Oct 13, 202514.0514.6413.9714.6414.640.83%4,992,290
Oct 10, 202514.6114.6714.4514.5214.52-1.22%4,705,534
Oct 9, 202514.5414.7414.3814.7014.702.01%6,618,926