Fujian Nebula Electronics Co., Ltd. (SHE:300648)
China
· Delayed Price · Currency is CNY 63.05
-0.47 (-0.74%)
Mar 9, 2026, 3:04 PM CST
Fujian Nebula Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.60 | 63.23 | 61.50 | 63.05 | 63.05 | -0.74% | 4,527,400 |
| Mar 6, 2026 | 62.31 | 64.57 | 61.10 | 63.52 | 63.52 | 0.54% | 4,969,716 |
| Mar 5, 2026 | 60.16 | 63.20 | 59.25 | 63.18 | 63.18 | 7.76% | 8,868,333 |
| Mar 4, 2026 | 59.00 | 60.29 | 57.88 | 58.63 | 58.63 | -1.31% | 4,624,614 |
| Mar 3, 2026 | 62.15 | 62.33 | 59.36 | 59.41 | 59.41 | -4.70% | 5,487,511 |
| Mar 2, 2026 | 62.01 | 64.28 | 61.58 | 62.34 | 62.34 | -0.54% | 6,087,180 |
| Feb 27, 2026 | 61.60 | 63.22 | 61.20 | 62.68 | 62.68 | 1.90% | 3,943,396 |
| Feb 26, 2026 | 63.50 | 65.00 | 61.43 | 61.51 | 61.51 | -1.74% | 5,131,293 |
| Feb 25, 2026 | 62.00 | 62.85 | 61.05 | 62.60 | 62.60 | 1.21% | 4,055,645 |
| Feb 24, 2026 | 61.15 | 62.60 | 60.26 | 61.85 | 61.85 | 1.14% | 4,825,247 |
| Feb 13, 2026 | 59.08 | 62.33 | 58.54 | 61.15 | 61.15 | 3.52% | 7,584,171 |
| Feb 12, 2026 | 58.00 | 59.55 | 57.60 | 59.07 | 59.07 | 2.55% | 4,426,307 |
| Feb 11, 2026 | 59.89 | 59.99 | 57.57 | 57.60 | 57.60 | -3.79% | 4,501,641 |
| Feb 10, 2026 | 59.60 | 60.90 | 59.60 | 59.87 | 59.87 | 0.52% | 4,012,972 |
| Feb 9, 2026 | 60.51 | 62.20 | 59.21 | 59.56 | 59.56 | -0.88% | 6,767,100 |
| Feb 6, 2026 | 58.81 | 61.33 | 58.09 | 60.09 | 60.09 | 0.40% | 7,491,167 |
| Feb 5, 2026 | 57.56 | 60.98 | 57.56 | 59.85 | 59.85 | 4.67% | 10,053,770 |
| Feb 4, 2026 | 55.48 | 57.41 | 55.00 | 57.18 | 57.18 | 3.05% | 4,747,661 |
| Feb 3, 2026 | 53.99 | 55.69 | 53.38 | 55.49 | 55.49 | 4.44% | 3,897,384 |
| Feb 2, 2026 | 54.54 | 54.96 | 53.06 | 53.13 | 53.13 | -3.42% | 3,649,923 |
| Jan 30, 2026 | 54.00 | 55.88 | 52.13 | 55.01 | 55.01 | -0.33% | 6,049,640 |
| Jan 29, 2026 | 55.47 | 58.60 | 54.60 | 55.19 | 55.19 | 0.33% | 7,430,217 |
| Jan 28, 2026 | 56.10 | 56.63 | 54.85 | 55.01 | 55.01 | -2.69% | 3,894,161 |
| Jan 27, 2026 | 56.03 | 56.80 | 53.30 | 56.53 | 56.53 | 0.36% | 5,944,400 |
| Jan 26, 2026 | 58.55 | 59.17 | 55.75 | 56.33 | 56.33 | -3.16% | 6,022,142 |
| Jan 23, 2026 | 56.94 | 58.30 | 56.77 | 58.17 | 58.17 | 2.83% | 5,770,600 |
| Jan 22, 2026 | 58.05 | 59.45 | 56.42 | 56.57 | 56.57 | -2.93% | 5,533,434 |
| Jan 21, 2026 | 57.15 | 59.35 | 57.00 | 58.28 | 58.28 | 1.36% | 5,379,064 |
| Jan 20, 2026 | 58.36 | 59.33 | 56.38 | 57.50 | 57.50 | -1.47% | 6,536,664 |
| Jan 19, 2026 | 59.02 | 60.36 | 57.10 | 58.36 | 58.36 | 1.64% | 7,883,363 |
| Jan 16, 2026 | 59.59 | 59.90 | 57.20 | 57.42 | 57.42 | -2.51% | 6,346,200 |
| Jan 15, 2026 | 59.02 | 61.36 | 58.60 | 58.90 | 58.90 | -2.08% | 5,486,695 |
| Jan 14, 2026 | 60.65 | 62.30 | 58.58 | 60.15 | 60.15 | 0.67% | 9,283,167 |
| Jan 13, 2026 | 64.65 | 64.99 | 59.68 | 59.75 | 59.75 | -3.99% | 12,605,526 |
| Jan 12, 2026 | 58.29 | 64.95 | 58.19 | 62.23 | 62.23 | 10.22% | 19,619,990 |
| Jan 9, 2026 | 55.79 | 56.99 | 54.90 | 56.46 | 56.46 | 1.04% | 6,694,847 |
| Jan 8, 2026 | 55.29 | 57.38 | 54.55 | 55.88 | 55.88 | - | 8,567,896 |
| Jan 7, 2026 | 53.00 | 56.50 | 52.80 | 55.88 | 55.88 | 5.33% | 9,016,175 |
| Jan 6, 2026 | 53.43 | 53.91 | 52.51 | 53.05 | 53.05 | -0.93% | 5,760,270 |
| Jan 5, 2026 | 52.47 | 53.58 | 51.48 | 53.55 | 53.55 | 3.82% | 7,794,422 |
| Dec 31, 2025 | 52.05 | 52.70 | 50.78 | 51.58 | 51.58 | -0.67% | 7,594,155 |
| Dec 30, 2025 | 54.94 | 55.30 | 51.56 | 51.93 | 51.93 | -6.01% | 10,386,200 |
| Dec 29, 2025 | 55.97 | 56.89 | 54.94 | 55.25 | 55.25 | -1.36% | 8,598,033 |
| Dec 26, 2025 | 57.60 | 58.49 | 55.71 | 56.01 | 56.01 | -2.73% | 7,506,274 |
| Dec 25, 2025 | 59.00 | 59.08 | 56.00 | 57.58 | 57.58 | -0.67% | 7,642,027 |
| Dec 24, 2025 | 56.34 | 58.68 | 55.90 | 57.97 | 57.97 | 2.93% | 9,545,305 |
| Dec 23, 2025 | 55.16 | 57.30 | 54.52 | 56.32 | 56.32 | 2.10% | 11,543,652 |
| Dec 22, 2025 | 50.30 | 55.33 | 49.91 | 55.16 | 55.16 | 9.01% | 11,335,700 |
| Dec 19, 2025 | 53.34 | 53.90 | 49.23 | 50.60 | 50.60 | -5.10% | 15,257,777 |
| Dec 18, 2025 | 53.80 | 56.30 | 53.18 | 53.32 | 53.32 | -1.24% | 12,868,820 |
| Dec 17, 2025 | 51.40 | 54.20 | 51.00 | 53.99 | 53.99 | 5.04% | 8,585,300 |
| Dec 16, 2025 | 51.24 | 52.28 | 50.44 | 51.40 | 51.40 | -0.19% | 4,287,937 |
| Dec 15, 2025 | 51.31 | 53.05 | 51.06 | 51.50 | 51.50 | -0.79% | 6,524,653 |
| Dec 12, 2025 | 50.20 | 52.10 | 49.73 | 51.91 | 51.91 | 3.26% | 7,074,137 |
| Dec 11, 2025 | 50.53 | 51.20 | 50.27 | 50.27 | 50.27 | -0.65% | 4,797,322 |
| Dec 10, 2025 | 51.49 | 51.75 | 50.30 | 50.60 | 50.60 | -1.73% | 6,797,700 |
| Dec 9, 2025 | 48.50 | 51.55 | 48.48 | 51.49 | 51.49 | 5.40% | 9,627,984 |
| Dec 8, 2025 | 46.66 | 49.95 | 46.65 | 48.85 | 48.85 | 4.09% | 6,790,240 |
| Dec 5, 2025 | 45.88 | 47.68 | 45.04 | 46.93 | 46.93 | 2.27% | 4,354,687 |
| Dec 4, 2025 | 46.81 | 46.98 | 45.71 | 45.89 | 45.89 | -2.05% | 2,914,600 |
| Dec 3, 2025 | 48.73 | 49.11 | 46.48 | 46.85 | 46.85 | -3.86% | 4,428,387 |
| Dec 2, 2025 | 49.40 | 49.50 | 48.50 | 48.73 | 48.73 | -1.44% | 3,119,484 |
| Dec 1, 2025 | 49.25 | 49.90 | 47.70 | 49.44 | 49.44 | 0.41% | 8,140,581 |
| Nov 28, 2025 | 48.60 | 50.06 | 48.30 | 49.24 | 49.24 | 1.36% | 5,267,904 |
| Nov 27, 2025 | 49.17 | 50.16 | 48.44 | 48.58 | 48.58 | -2.19% | 6,338,072 |
| Nov 26, 2025 | 46.36 | 50.49 | 45.65 | 49.67 | 49.67 | 7.14% | 11,481,340 |
| Nov 25, 2025 | 44.82 | 46.89 | 44.22 | 46.36 | 46.36 | 4.11% | 6,261,622 |
| Nov 24, 2025 | 44.35 | 45.70 | 44.01 | 44.53 | 44.53 | 1.78% | 4,646,800 |
| Nov 21, 2025 | 46.12 | 47.10 | 43.68 | 43.75 | 43.75 | -7.01% | 6,595,573 |
| Nov 20, 2025 | 48.83 | 48.83 | 46.78 | 47.05 | 47.05 | -2.26% | 5,279,961 |
| Nov 19, 2025 | 48.79 | 50.15 | 47.90 | 48.14 | 48.14 | -1.90% | 6,697,464 |
| Nov 18, 2025 | 50.52 | 50.82 | 48.57 | 49.07 | 49.07 | -4.07% | 13,167,870 |
| Nov 17, 2025 | 53.60 | 55.99 | 50.68 | 51.15 | 51.15 | -3.85% | 17,308,100 |
| Nov 14, 2025 | 50.11 | 54.00 | 49.50 | 53.20 | 53.20 | 4.93% | 12,985,870 |
| Nov 13, 2025 | 48.54 | 52.88 | 48.52 | 50.70 | 50.70 | 3.91% | 13,747,460 |
| Nov 12, 2025 | 48.40 | 49.98 | 47.85 | 48.79 | 48.79 | -0.22% | 9,209,792 |
| Nov 11, 2025 | 45.61 | 49.89 | 45.51 | 48.90 | 48.90 | 6.19% | 13,294,480 |
| Nov 10, 2025 | 46.80 | 47.34 | 45.31 | 46.05 | 46.05 | -3.15% | 10,740,410 |
| Nov 7, 2025 | 44.40 | 47.55 | 43.34 | 47.55 | 47.55 | 6.64% | 15,226,880 |
| Nov 6, 2025 | 43.20 | 45.18 | 42.94 | 44.59 | 44.59 | 2.46% | 10,805,500 |
| Nov 5, 2025 | 44.44 | 44.75 | 43.31 | 43.52 | 43.52 | -1.11% | 11,773,320 |
| Nov 4, 2025 | 41.72 | 44.80 | 41.72 | 44.01 | 44.01 | 3.04% | 14,387,360 |
| Nov 3, 2025 | 42.64 | 42.90 | 41.41 | 42.71 | 42.71 | 0.31% | 6,795,166 |
| Oct 31, 2025 | 42.24 | 43.87 | 42.23 | 42.58 | 42.58 | 0.92% | 12,460,670 |
| Oct 30, 2025 | 39.77 | 43.40 | 39.51 | 42.19 | 42.19 | 6.95% | 16,084,490 |
| Oct 29, 2025 | 40.68 | 40.70 | 39.00 | 39.45 | 39.45 | -3.69% | 8,271,944 |
| Oct 28, 2025 | 40.42 | 41.82 | 40.22 | 40.96 | 40.96 | 0.32% | 8,415,650 |
| Oct 27, 2025 | 40.71 | 41.27 | 39.24 | 40.83 | 40.83 | 2.85% | 6,127,806 |
| Oct 24, 2025 | 39.12 | 39.76 | 38.72 | 39.70 | 39.70 | 1.98% | 3,670,041 |
| Oct 23, 2025 | 39.30 | 39.32 | 37.91 | 38.93 | 38.93 | -0.99% | 4,243,701 |
| Oct 22, 2025 | 39.93 | 40.24 | 39.10 | 39.32 | 39.32 | -1.92% | 3,761,462 |
| Oct 21, 2025 | 39.01 | 40.44 | 38.98 | 40.09 | 40.09 | 2.79% | 4,803,795 |
| Oct 20, 2025 | 39.88 | 40.80 | 38.00 | 39.00 | 39.00 | -2.55% | 8,874,995 |
| Oct 17, 2025 | 42.33 | 42.62 | 39.95 | 40.02 | 40.02 | -6.08% | 4,786,300 |
| Oct 16, 2025 | 42.60 | 44.16 | 42.40 | 42.61 | 42.61 | 0.52% | 5,293,028 |
| Oct 15, 2025 | 41.68 | 42.45 | 41.26 | 42.39 | 42.39 | 1.70% | 2,787,629 |
| Oct 14, 2025 | 43.53 | 44.00 | 41.65 | 41.68 | 41.68 | -3.27% | 3,896,715 |
| Oct 13, 2025 | 40.73 | 43.15 | 40.53 | 43.09 | 43.09 | -1.08% | 4,348,900 |
| Oct 10, 2025 | 44.68 | 45.86 | 43.40 | 43.56 | 43.56 | -2.83% | 5,073,464 |
| Oct 9, 2025 | 44.92 | 46.28 | 44.50 | 44.83 | 44.83 | 0.29% | 5,287,476 |