Skip to main content
Nanjing Quanxin Cable Technology Co., Ltd. (SHE:300447)
China flag China · Delayed Price · Currency is CNY
18.91
-0.25 (-1.30%)
Apr 29, 2026, 3:04 PM CST

SHE:300447 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.1319.2118.9018.9118.91-1.30%8,259,400
Apr 28, 202619.6919.6919.0219.1619.16-3.04%9,222,800
Apr 27, 202620.2620.2618.7719.7619.70-3.42%13,607,870
Apr 24, 202620.7121.0620.2420.4620.40-1.82%11,423,700
Apr 23, 202621.6221.9720.6920.8420.78-4.18%16,224,820
Apr 22, 202620.9021.9020.7921.7521.681.59%20,343,230
Apr 21, 202620.4921.9020.4121.4121.343.18%21,120,990
Apr 20, 202620.3020.7820.1020.7520.693.49%14,284,830
Apr 17, 202619.8820.1719.8420.0519.990.45%7,975,970
Apr 16, 202619.9220.0819.7619.9619.90-7,789,820
Apr 15, 202620.0620.3619.8719.9619.90-0.50%12,480,010
Apr 14, 202619.4620.0719.3420.0620.003.51%12,349,040
Apr 13, 202619.2719.5919.1019.3819.32-0.72%7,304,400
Apr 10, 202619.8120.0119.4819.5219.46-1.56%12,284,290
Apr 9, 202619.2320.1719.0619.8319.772.22%16,376,780
Apr 8, 202619.1619.4519.0319.4019.343.74%11,575,200
Apr 7, 202618.6819.0818.5518.7018.640.11%7,831,284
Apr 3, 202618.7719.1518.3918.6818.620.65%11,044,480
Apr 2, 202618.6819.1218.3918.5618.50-0.70%9,319,826
Apr 1, 202619.0519.3518.4818.6918.63-1.32%11,718,220
Mar 31, 202618.4919.6418.3318.9418.881.94%18,351,110
Mar 30, 202617.6518.5817.5618.5818.523.57%10,091,140
Mar 27, 202617.4118.0517.3917.9417.891.07%5,945,440
Mar 26, 202618.2618.4917.4817.7517.70-2.04%8,596,514
Mar 25, 202617.9318.3317.9318.1218.061.68%7,878,041
Mar 24, 202617.7617.8517.0917.8217.772.24%8,889,200
Mar 23, 202618.0018.3817.2517.4317.38-5.94%11,512,600
Mar 20, 202618.9119.2318.5018.5318.47-1.44%8,361,891
Mar 19, 202619.0019.1418.6518.8018.74-2.79%7,568,370
Mar 18, 202618.8219.3718.6019.3419.283.48%9,320,350
Mar 17, 202619.5519.6818.6918.6918.63-3.76%11,140,800
Mar 16, 202619.9120.0919.1219.4219.36-2.71%12,581,650
Mar 13, 202621.0721.2019.9119.9619.90-5.13%17,539,900
Mar 12, 202621.8321.9920.9021.0420.98-3.40%17,128,100
Mar 11, 202622.1222.6521.6921.7821.71-0.86%21,757,810
Mar 10, 202620.8522.4720.7421.9721.905.93%26,004,510
Mar 9, 202620.6921.0820.0820.7420.68-2.90%15,892,980
Mar 6, 202621.1221.7920.9021.3621.30-0.28%16,104,760
Mar 5, 202621.3021.5520.8021.4221.352.59%19,602,000
Mar 4, 202619.4320.9419.4020.8820.825.14%19,361,160
Mar 3, 202621.9622.2019.7919.8619.80-11.69%29,554,830
Mar 2, 202621.2722.4921.0922.4922.426.19%35,467,030
Feb 27, 202621.0021.4120.8121.1821.12-0.80%17,342,040
Feb 26, 202620.5021.5620.1221.3521.293.39%26,655,880
Feb 25, 202620.5020.8520.1620.6520.590.63%19,078,310
Feb 24, 202620.4820.8320.1720.5220.461.23%14,152,840
Feb 13, 202620.2621.0520.2320.2720.210.25%15,552,750
Feb 12, 202620.3520.6919.8820.2220.16-0.83%12,486,970
Feb 11, 202621.0021.1120.3020.3920.33-2.07%13,300,860
Feb 10, 202621.2321.2820.5420.8220.76-3.07%16,140,640
Feb 9, 202621.3721.7121.0421.4821.412.53%18,704,530
Feb 6, 202621.4721.8820.8620.9520.89-2.92%21,704,370
Feb 5, 202621.1422.0920.7921.5821.510.19%26,179,650
Feb 4, 202620.2323.3020.1721.5421.476.69%45,826,240
Feb 3, 202619.3320.3519.0120.1920.136.38%22,886,510
Feb 2, 202619.0819.8218.8218.9818.92-0.52%16,804,200
Jan 30, 202619.0819.5318.4619.0819.02-0.47%16,815,480
Jan 29, 202619.0119.8418.6319.1719.11-0.62%17,318,240
Jan 28, 202620.1920.9919.0919.2919.23-3.79%24,743,910
Jan 27, 202620.2020.4319.3020.0519.99-1.76%19,776,290
Jan 26, 202621.1021.8520.2620.4120.35-6.55%28,883,440
Jan 23, 202619.5422.2819.3521.8421.7711.77%45,579,980
Jan 22, 202619.1020.1318.9219.5419.482.25%20,898,500
Jan 21, 202619.0419.4418.8019.1119.05-0.98%16,143,090
Jan 20, 202620.7821.0019.0419.3019.24-7.12%29,693,500
Jan 19, 202619.7321.1719.7020.7820.724.84%31,904,250
Jan 16, 202620.5022.3119.8119.8219.76-2.36%41,499,160
Jan 15, 202621.0021.2319.8620.3020.24-5.97%31,192,400
Jan 14, 202622.4323.9321.4421.5921.52-5.60%46,703,260
Jan 13, 202623.2524.3320.8022.8722.80-1.59%56,106,980
Jan 12, 202620.7524.1020.0023.2423.1715.28%53,654,100
Jan 9, 202618.9720.6718.8820.1620.105.66%49,931,670
Jan 8, 202617.7819.4417.6519.0819.026.24%33,740,340
Jan 7, 202617.9018.1117.3717.9617.91-0.22%16,039,210
Jan 6, 202617.7718.0717.5418.0017.950.56%17,016,610
Jan 5, 202618.3018.3617.7217.9017.85-1.00%19,486,590
Dec 31, 202517.6118.3817.6118.0818.032.44%26,186,670
Dec 30, 202517.6918.2617.4017.6517.60-1.18%17,957,520
Dec 29, 202518.0018.0917.5517.8617.81-0.56%14,824,400
Dec 26, 202518.0918.4117.7817.9617.91-1.26%22,793,590
Dec 25, 202517.0518.8617.0418.1918.135.82%32,009,240
Dec 24, 202516.4417.2316.3217.1917.143.49%18,940,930
Dec 23, 202517.2017.6316.5016.6116.56-3.77%20,012,680
Dec 22, 202517.7217.8017.1717.2617.21-1.65%19,069,790
Dec 19, 202517.0818.0017.0817.5517.501.92%22,691,960
Dec 18, 202516.8817.6416.7517.2217.170.70%23,597,770
Dec 17, 202517.0317.7516.2917.1017.050.18%27,934,270
Dec 16, 202517.4517.8616.5117.0717.02-1.44%29,033,870
Dec 15, 202517.4917.9717.1617.3217.270.87%28,664,430
Dec 12, 202517.6618.2517.0017.1717.12-4.08%37,466,790
Dec 11, 202517.2618.2516.9017.9017.853.71%39,824,970
Dec 10, 202516.9017.8616.8917.2617.210.47%25,418,660
Dec 9, 202516.6817.4116.6117.1817.131.84%25,505,870
Dec 8, 202516.5117.8616.5116.8716.822.37%32,707,830
Dec 5, 202515.9816.5015.8116.4816.432.42%16,164,920
Dec 4, 202515.8316.5615.7216.0916.040.94%14,127,030
Dec 3, 202516.0716.2115.7015.9415.89-2.45%11,965,490
Dec 2, 202515.8716.5815.8016.3416.292.19%18,067,760
Dec 1, 202515.6916.4815.6915.9915.942.57%17,642,480
Nov 28, 202515.4315.6515.3615.5915.540.91%8,174,344