Fujian Nebula Electronics Co., Ltd. (SHE:300648)
China
· Delayed Price · Currency is CNY 49.28
+1.37 (2.86%)
Apr 29, 2026, 3:04 PM CST
Fujian Nebula Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.44 | 50.44 | 47.62 | 48.34 | - | 0.90% | 655,000 |
| Apr 28, 2026 | 49.88 | 49.88 | 47.01 | 47.91 | 47.91 | -2.82% | 3,265,500 |
| Apr 27, 2026 | 48.60 | 49.99 | 47.90 | 49.30 | 49.30 | -1.62% | 3,639,864 |
| Apr 24, 2026 | 50.44 | 51.00 | 49.97 | 50.11 | 50.11 | -0.65% | 1,793,450 |
| Apr 23, 2026 | 51.80 | 51.80 | 49.78 | 50.44 | 50.44 | -2.61% | 3,317,471 |
| Apr 22, 2026 | 51.53 | 52.55 | 51.13 | 51.79 | 51.79 | 0.41% | 2,188,085 |
| Apr 21, 2026 | 51.98 | 52.45 | 50.85 | 51.58 | 51.58 | -0.41% | 2,213,317 |
| Apr 20, 2026 | 52.64 | 53.08 | 51.18 | 51.79 | 51.79 | -1.56% | 2,474,135 |
| Apr 17, 2026 | 53.02 | 53.49 | 52.06 | 52.61 | 52.61 | -1.92% | 2,901,845 |
| Apr 16, 2026 | 51.48 | 54.26 | 50.72 | 53.64 | 53.64 | 5.38% | 5,237,126 |
| Apr 15, 2026 | 52.05 | 52.30 | 50.61 | 50.90 | 50.90 | -1.76% | 2,274,660 |
| Apr 14, 2026 | 52.90 | 52.90 | 51.10 | 51.81 | 51.81 | -0.77% | 2,876,268 |
| Apr 13, 2026 | 52.07 | 52.96 | 51.74 | 52.21 | 52.21 | -0.32% | 1,935,500 |
| Apr 10, 2026 | 51.57 | 53.28 | 51.57 | 52.38 | 52.38 | 1.93% | 2,444,015 |
| Apr 9, 2026 | 51.71 | 52.26 | 50.89 | 51.39 | 51.39 | -1.93% | 1,766,500 |
| Apr 8, 2026 | 51.58 | 52.80 | 51.56 | 52.40 | 52.40 | 3.66% | 1,811,400 |
| Apr 7, 2026 | 50.85 | 51.49 | 50.06 | 50.55 | 50.55 | -0.47% | 1,042,600 |
| Apr 3, 2026 | 51.01 | 51.50 | 50.10 | 50.79 | 50.79 | 0.04% | 1,430,900 |
| Apr 2, 2026 | 52.33 | 53.11 | 50.39 | 50.77 | 50.77 | -3.88% | 2,333,059 |
| Apr 1, 2026 | 53.09 | 53.88 | 52.50 | 52.82 | 52.82 | 1.58% | 1,811,768 |
| Mar 31, 2026 | 53.00 | 53.87 | 51.90 | 52.00 | 52.00 | -1.50% | 2,164,200 |
| Mar 30, 2026 | 52.05 | 52.83 | 51.23 | 52.79 | 52.79 | 0.42% | 1,929,400 |
| Mar 27, 2026 | 51.00 | 52.77 | 50.78 | 52.57 | 52.57 | 1.68% | 2,182,240 |
| Mar 26, 2026 | 52.52 | 53.32 | 51.60 | 51.70 | 51.70 | -1.73% | 2,071,686 |
| Mar 25, 2026 | 51.75 | 53.20 | 51.70 | 52.61 | 52.61 | 1.82% | 2,625,600 |
| Mar 24, 2026 | 51.80 | 51.90 | 49.76 | 51.67 | 51.67 | 2.93% | 2,852,670 |
| Mar 23, 2026 | 53.00 | 53.68 | 50.00 | 50.20 | 50.20 | -7.05% | 4,155,851 |
| Mar 20, 2026 | 54.62 | 56.27 | 54.01 | 54.01 | 54.01 | -0.81% | 2,769,400 |
| Mar 19, 2026 | 55.50 | 55.53 | 54.16 | 54.45 | 54.45 | -2.75% | 2,599,297 |
| Mar 18, 2026 | 55.50 | 56.02 | 54.90 | 55.99 | 55.99 | 0.81% | 1,929,096 |
| Mar 17, 2026 | 58.00 | 58.16 | 55.30 | 55.54 | 55.54 | -2.36% | 2,917,782 |
| Mar 16, 2026 | 57.98 | 58.50 | 55.40 | 56.88 | 56.88 | -1.61% | 3,944,000 |
| Mar 13, 2026 | 59.70 | 60.24 | 57.51 | 57.81 | 57.81 | -3.30% | 4,696,000 |
| Mar 12, 2026 | 61.96 | 62.69 | 59.40 | 59.78 | 59.78 | -4.60% | 5,012,500 |
| Mar 11, 2026 | 63.98 | 64.08 | 62.45 | 62.66 | 62.66 | -1.01% | 3,711,600 |
| Mar 10, 2026 | 64.17 | 64.17 | 62.48 | 63.30 | 63.30 | 0.40% | 4,067,080 |
| 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 |