Skip to main content
Ningbo Jianan Electronics Co.,Ltd (SHE:300880)
China flag China · Delayed Price · Currency is CNY
27.77
+2.52 (9.98%)
At close: Mar 9, 2026

SHE:300880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.9928.8823.4526.97-6.81%36,498,609
Mar 6, 202623.4525.8022.6025.2525.253.44%38,316,707
Mar 5, 202627.5027.8523.8124.4124.415.12%46,545,197
Mar 4, 202619.1523.2219.1523.2223.2220.00%27,655,220
Mar 3, 202619.7420.3519.2919.3519.35-1.93%4,264,393
Mar 2, 202619.7820.2619.5819.7319.73-1.79%3,310,432
Feb 27, 202620.1820.2219.9820.0920.09-0.69%2,948,000
Feb 26, 202620.0120.2319.8020.2320.231.10%4,237,516
Feb 25, 202619.7720.4019.6120.0120.011.68%6,053,995
Feb 24, 202619.3219.7519.3219.6819.682.55%3,077,384
Feb 13, 202619.4019.4519.1519.1919.19-1.69%1,898,775
Feb 12, 202619.3619.6719.0519.5219.521.67%3,007,536
Feb 11, 202619.3119.3719.1619.2019.20-0.57%1,477,100
Feb 10, 202619.4119.4519.2519.3119.31-0.16%1,892,160
Feb 9, 202619.4719.4719.1819.3419.340.83%1,441,800
Feb 6, 202619.1719.4318.8519.1819.180.52%2,069,100
Feb 5, 202619.4419.4419.0219.0819.08-1.85%1,966,500
Feb 4, 202619.4919.8119.2719.4419.44-0.36%2,817,260
Feb 3, 202619.2819.5119.0719.5119.512.31%2,866,655
Feb 2, 202619.1919.6519.0519.0719.070.32%4,757,236
Jan 30, 202618.7319.0918.5019.0119.010.58%2,811,466
Jan 29, 202619.2619.3918.7518.9018.90-1.66%2,658,820
Jan 28, 202619.5019.6819.1519.2219.22-1.54%2,688,988
Jan 27, 202619.6019.7718.9519.5219.52-0.71%3,381,292
Jan 26, 202620.1020.1419.5119.6619.66-1.70%3,971,600
Jan 23, 202619.6120.0119.4520.0020.002.35%5,005,359
Jan 22, 202619.8519.8819.4219.5419.54-0.76%4,272,614
Jan 21, 202620.0620.3519.6119.6919.69-3.24%5,505,140
Jan 20, 202620.0320.6619.7220.3520.351.04%8,349,285
Jan 19, 202619.2020.4819.0320.1420.143.12%9,870,511
Jan 16, 202620.0621.4819.5319.5319.530.77%14,932,290
Jan 15, 202618.9519.5318.9119.3819.381.47%3,889,823
Jan 14, 202619.4619.8518.8119.1019.10-0.88%5,822,972
Jan 13, 202618.7419.5418.6019.2719.272.39%5,328,148
Jan 12, 202618.4818.8618.4418.8218.821.89%2,870,931
Jan 9, 202618.3018.4918.2518.4718.470.93%2,139,968
Jan 8, 202618.1018.3418.0518.3018.301.10%1,672,915
Jan 7, 202618.2018.3018.0218.1018.10-0.55%1,625,720
Jan 6, 202617.9318.2017.9318.2018.201.51%1,789,978
Jan 5, 202617.7918.0617.6717.9317.931.99%2,183,147
Dec 31, 202517.6517.8217.4617.5817.58-0.34%1,103,350
Dec 30, 202518.0018.0017.6017.6417.64-1.45%1,420,187
Dec 29, 202517.7717.9817.7217.9017.900.67%1,122,751
Dec 26, 202518.0018.0417.7217.7817.78-1.28%1,600,575
Dec 25, 202517.8818.0217.8118.0118.010.73%1,510,900
Dec 24, 202517.6817.9817.6517.8817.881.13%1,341,747
Dec 23, 202517.7917.8217.6517.6817.68-0.84%855,696
Dec 22, 202517.8017.9617.8017.8317.830.17%781,900
Dec 19, 202517.7317.8917.6517.8017.801.14%1,052,600
Dec 18, 202517.5017.7817.3917.6017.600.06%1,181,876
Dec 17, 202517.5117.6417.0017.5917.590.46%1,610,817
Dec 16, 202517.8517.9417.4617.5117.51-2.12%1,460,184
Dec 15, 202517.9618.0917.7817.8917.89-0.50%1,101,171
Dec 12, 202517.8518.1117.7317.9817.980.73%1,443,612
Dec 11, 202518.2318.2917.8217.8517.85-2.03%1,827,832
Dec 10, 202518.3718.4718.1018.2218.22-0.98%1,257,696
Dec 9, 202518.5818.6318.3918.4018.40-0.65%1,211,005
Dec 8, 202518.6118.6418.4818.5218.52-0.05%1,320,709
Dec 5, 202518.2518.5318.1118.5318.531.81%1,181,692
Dec 4, 202518.2818.2818.0318.2018.20-0.44%924,863
Dec 3, 202518.4918.4918.2018.2818.28-0.76%1,053,271
Dec 2, 202518.5018.6618.3218.4218.42-0.91%1,300,895
Dec 1, 202518.7018.7218.5018.5918.590.22%1,266,486
Nov 28, 202518.5218.5918.3318.5518.550.22%1,194,816
Nov 27, 202518.3518.6818.3118.5118.510.54%1,241,615
Nov 26, 202518.3818.7818.3218.4118.410.16%1,994,864
Nov 25, 202518.5318.5618.2818.3818.380.66%1,435,760
Nov 24, 202518.0818.3818.0318.2618.261.44%1,774,028
Nov 21, 202518.8018.9118.0018.0018.00-4.56%3,206,196
Nov 20, 202519.2319.2318.8218.8618.86-1.00%1,759,100
Nov 19, 202519.4519.6018.9119.0519.05-2.51%3,319,364
Nov 18, 202519.7919.9819.5019.5419.54-1.86%2,991,427
Nov 17, 202519.6520.3719.4219.9119.911.17%4,900,036
Nov 14, 202519.7119.9319.6519.6819.68-1.11%3,721,424
Nov 13, 202519.8019.9619.5619.9019.900.35%4,812,387
Nov 12, 202520.4120.5519.7019.8319.83-3.08%8,523,605
Nov 11, 202519.5621.8519.5620.4620.466.45%13,929,060
Nov 10, 202519.2319.2718.9919.2219.22-0.05%2,264,901
Nov 7, 202519.1119.6819.1019.2319.230.10%2,699,644
Nov 6, 202519.4719.5919.1919.2119.21-0.67%3,900,568
Nov 5, 202518.6019.4018.5919.3419.343.15%5,343,412
Nov 4, 202518.4918.8518.4518.7518.751.19%2,907,414
Nov 3, 202518.3818.5918.3718.5318.530.82%1,830,864
Oct 31, 202518.1718.5518.1718.3818.381.27%2,256,081
Oct 30, 202518.5518.5718.1018.1518.15-2.26%3,300,864
Oct 29, 202518.7218.8018.5018.5718.57-0.43%2,805,391
Oct 28, 202518.8718.8818.5618.6518.65-1.22%2,865,516
Oct 27, 202519.0919.0918.6918.8818.88-1.46%2,826,316
Oct 24, 202519.2819.2819.1219.1619.16-0.05%1,277,536
Oct 23, 202519.1019.1718.9319.1719.170.16%1,161,860
Oct 22, 202519.2419.2719.0619.1419.14-0.73%1,458,800
Oct 21, 202519.1819.3419.1519.2819.280.31%1,406,800
Oct 20, 202519.2219.3919.1519.2219.220.84%1,426,564
Oct 17, 202519.7519.7719.0219.0619.06-3.64%2,644,628
Oct 16, 202520.3120.4019.7319.7819.780.25%3,291,709
Oct 15, 202519.3019.8819.1719.7319.732.23%2,505,824
Oct 14, 202519.4519.7919.2419.3019.30-0.52%2,196,476
Oct 13, 202519.0119.5018.7119.4019.40-2.17%2,651,253
Oct 10, 202519.6420.1019.5819.8319.830.61%2,797,753
Oct 9, 202519.8419.8819.6119.7119.71-0.35%2,157,340