Skip to main content
Ningbo Jianan Electronics Co.,Ltd (SHE:300880)
China flag China · Delayed Price · Currency is CNY
22.72
+0.02 (0.09%)
Apr 29, 2026, 3:04 PM CST

SHE:300880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.5723.2422.4122.7222.720.09%8,248,028
Apr 28, 202622.8523.4922.2222.7022.70-1.73%7,589,309
Apr 27, 202622.3523.2122.1223.1023.101.05%9,525,094
Apr 24, 202623.2023.9222.7122.8622.86-2.22%12,696,710
Apr 23, 202622.3923.3822.1123.3823.384.42%13,447,392
Apr 22, 202622.3022.4522.0422.3922.390.90%5,915,622
Apr 21, 202622.4922.5621.7022.1922.19-2.72%8,063,787
Apr 20, 202622.7522.9022.4822.8122.810.18%8,202,363
Apr 17, 202623.1623.4322.7722.7722.77-1.68%8,369,615
Apr 16, 202622.8923.2022.3023.1623.160.22%12,424,626
Apr 15, 202621.1623.8821.1123.1123.119.53%18,631,377
Apr 14, 202621.2521.3920.7021.1021.10-0.05%5,503,224
Apr 13, 202621.0121.2420.8021.1121.110.33%4,674,700
Apr 10, 202621.0021.4120.9321.0421.040.81%4,727,462
Apr 9, 202621.1321.2220.6920.8720.87-2.02%5,097,925
Apr 8, 202620.8321.4920.8321.3021.304.36%8,014,588
Apr 7, 202620.1520.7320.0020.4120.411.29%5,016,477
Apr 3, 202620.9421.0119.9420.1520.15-3.59%8,041,512
Apr 2, 202622.1022.4720.6020.9020.90-5.43%10,449,020
Apr 1, 202621.9822.2821.6022.1022.103.13%9,261,865
Mar 31, 202621.8322.8521.4021.4321.43-2.50%9,170,528
Mar 30, 202622.6222.6221.4421.9821.98-5.34%10,238,410
Mar 27, 202622.6123.4821.8523.2223.220.78%9,369,069
Mar 26, 202624.3824.3822.8923.0423.04-7.36%14,748,450
Mar 25, 202625.0125.9524.3124.8724.87-2.39%21,685,941
Mar 24, 202624.5525.5022.8125.4825.485.33%21,454,260
Mar 23, 202624.0025.6623.6024.1924.19-2.18%20,522,240
Mar 20, 202624.0225.3823.2724.7324.732.19%22,055,420
Mar 19, 202622.9924.3022.8424.2024.203.20%15,471,250
Mar 18, 202622.8123.4822.8123.4523.453.30%10,373,549
Mar 17, 202623.9523.9822.6822.7022.70-6.08%11,982,941
Mar 16, 202623.1824.2422.9524.1724.173.38%14,458,920
Mar 13, 202624.8024.8323.1123.3823.38-5.73%17,889,814
Mar 12, 202625.5025.5024.4424.8024.80-4.58%19,631,377
Mar 11, 202626.6626.7325.7325.9925.99-4.97%21,279,850
Mar 10, 202626.6027.4425.6927.3527.35-1.51%32,615,869
Mar 9, 202623.9928.8823.9927.7727.779.98%40,426,320
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