Nanjing Sunlord Electronics Corporation Ltd. (SHE:300975)
China
· Delayed Price · Currency is CNY 15.49
+0.30 (1.98%)
Mar 6, 2026, 4:00 PM EST
SHE:300975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.21 | 15.72 | 14.95 | 15.63 | 15.63 | 0.90% | 32,609,041 |
| Mar 6, 2026 | 15.04 | 15.68 | 14.99 | 15.49 | 15.49 | 1.97% | 24,605,478 |
| Mar 5, 2026 | 14.93 | 15.38 | 14.93 | 15.19 | 15.19 | 3.69% | 27,422,442 |
| Mar 4, 2026 | 14.19 | 15.06 | 14.19 | 14.65 | 14.65 | 1.67% | 28,688,042 |
| Mar 3, 2026 | 15.41 | 15.53 | 14.35 | 14.41 | 14.41 | -6.37% | 39,149,748 |
| Mar 2, 2026 | 15.48 | 15.74 | 15.21 | 15.39 | 15.39 | -2.78% | 32,001,660 |
| Feb 27, 2026 | 15.69 | 15.84 | 15.36 | 15.83 | 15.83 | -0.06% | 32,858,809 |
| Feb 26, 2026 | 15.55 | 15.92 | 15.47 | 15.84 | 15.84 | 0.89% | 39,376,600 |
| Feb 25, 2026 | 15.65 | 15.75 | 15.35 | 15.70 | 15.70 | 0.19% | 40,731,590 |
| Feb 24, 2026 | 15.40 | 15.89 | 15.26 | 15.67 | 15.67 | 3.91% | 50,025,663 |
| Feb 13, 2026 | 15.09 | 15.48 | 15.00 | 15.08 | 15.08 | -1.05% | 31,362,260 |
| Feb 12, 2026 | 15.12 | 15.35 | 15.06 | 15.24 | 15.24 | 1.26% | 32,332,530 |
| Feb 11, 2026 | 14.89 | 15.35 | 14.89 | 15.05 | 15.05 | 0.87% | 38,218,460 |
| Feb 10, 2026 | 15.30 | 15.36 | 14.91 | 14.92 | 14.92 | -2.23% | 39,741,608 |
| Feb 9, 2026 | 15.31 | 15.60 | 15.13 | 15.26 | 15.26 | 2.35% | 53,062,580 |
| Feb 6, 2026 | 15.22 | 15.28 | 14.71 | 14.91 | 14.91 | -2.49% | 55,353,830 |
| Feb 5, 2026 | 15.20 | 15.43 | 14.86 | 15.29 | 15.29 | -1.99% | 59,352,222 |
| Feb 4, 2026 | 16.31 | 16.47 | 15.30 | 15.60 | 15.60 | -8.67% | 100,136,934 |
| Feb 3, 2026 | 17.20 | 17.58 | 16.75 | 17.08 | 17.08 | 3.52% | 101,119,600 |
| Feb 2, 2026 | 17.94 | 18.20 | 16.40 | 16.50 | 16.50 | -5.66% | 108,988,200 |
| Jan 30, 2026 | 16.80 | 17.79 | 16.30 | 17.49 | 17.49 | 3.12% | 183,726,382 |
| Jan 29, 2026 | 15.91 | 16.96 | 15.91 | 16.96 | 16.96 | 20.03% | 136,179,623 |
| Jan 28, 2026 | 14.10 | 14.41 | 13.97 | 14.13 | 14.13 | 0.57% | 26,689,646 |
| Jan 27, 2026 | 13.86 | 14.08 | 13.41 | 14.05 | 14.05 | 1.01% | 25,648,460 |
| Jan 26, 2026 | 14.29 | 14.43 | 13.75 | 13.91 | 13.91 | -2.66% | 27,890,550 |
| Jan 23, 2026 | 14.07 | 14.34 | 14.05 | 14.29 | 14.29 | 0.78% | 29,882,170 |
| Jan 22, 2026 | 14.46 | 14.57 | 14.08 | 14.18 | 14.18 | 0.28% | 27,965,160 |
| Jan 21, 2026 | 14.00 | 14.43 | 13.95 | 14.14 | 14.14 | -0.07% | 36,560,420 |
| Jan 20, 2026 | 13.86 | 14.29 | 13.86 | 14.15 | 14.15 | 1.51% | 45,306,370 |
| Jan 19, 2026 | 13.90 | 14.09 | 13.72 | 13.94 | 13.94 | 0.58% | 30,571,493 |
| Jan 16, 2026 | 13.67 | 14.09 | 13.53 | 13.86 | 13.86 | 2.44% | 40,459,645 |
| Jan 15, 2026 | 13.38 | 13.59 | 13.19 | 13.53 | 13.53 | -0.15% | 23,857,370 |
| Jan 14, 2026 | 13.40 | 13.82 | 13.31 | 13.55 | 13.55 | 1.96% | 38,688,057 |
| Jan 13, 2026 | 13.78 | 13.85 | 13.25 | 13.29 | 13.29 | -4.46% | 34,097,903 |
| Jan 12, 2026 | 13.67 | 13.95 | 13.56 | 13.91 | 13.91 | 2.81% | 42,149,330 |
| Jan 9, 2026 | 13.48 | 13.62 | 13.34 | 13.53 | 13.53 | 0.59% | 31,111,789 |
| Jan 8, 2026 | 13.32 | 13.55 | 13.24 | 13.45 | 13.45 | 0.90% | 27,516,860 |
| Jan 7, 2026 | 13.80 | 13.83 | 13.26 | 13.33 | 13.33 | -0.74% | 40,218,400 |
| Jan 6, 2026 | 13.09 | 13.52 | 13.00 | 13.43 | 13.43 | 2.60% | 46,967,603 |
| Jan 5, 2026 | 12.84 | 13.22 | 12.72 | 13.09 | 13.09 | 3.15% | 39,862,170 |
| Dec 31, 2025 | 13.10 | 13.33 | 12.67 | 12.69 | 12.69 | 0.63% | 41,602,765 |
| Dec 30, 2025 | 12.43 | 12.62 | 12.39 | 12.61 | 12.61 | 1.12% | 15,654,325 |
| Dec 29, 2025 | 12.57 | 12.59 | 12.42 | 12.47 | 12.47 | -0.95% | 13,045,816 |
| Dec 26, 2025 | 12.65 | 12.82 | 12.53 | 12.59 | 12.59 | -1.25% | 16,655,360 |
| Dec 25, 2025 | 12.56 | 12.79 | 12.55 | 12.75 | 12.75 | 0.95% | 16,014,950 |
| Dec 24, 2025 | 12.37 | 12.69 | 12.36 | 12.63 | 12.63 | 2.93% | 19,854,327 |
| Dec 23, 2025 | 12.40 | 12.47 | 12.20 | 12.27 | 12.27 | -1.52% | 13,070,150 |
| Dec 22, 2025 | 12.31 | 12.50 | 12.28 | 12.46 | 12.46 | 1.71% | 13,882,320 |
| Dec 19, 2025 | 12.28 | 12.41 | 12.23 | 12.25 | 12.25 | 0.91% | 12,922,990 |
| Dec 18, 2025 | 12.13 | 12.38 | 12.08 | 12.14 | 12.14 | -0.65% | 16,279,860 |
| Dec 17, 2025 | 12.09 | 12.23 | 11.67 | 12.22 | 12.22 | 0.66% | 23,688,255 |
| Dec 16, 2025 | 12.03 | 12.21 | 11.75 | 12.14 | 12.14 | 0.25% | 22,618,450 |
| Dec 15, 2025 | 12.24 | 12.30 | 12.07 | 12.11 | 12.11 | -1.94% | 13,363,129 |
| Dec 12, 2025 | 12.34 | 12.51 | 12.31 | 12.35 | 12.35 | 0.24% | 12,555,760 |
| Dec 11, 2025 | 12.67 | 12.73 | 12.31 | 12.32 | 12.32 | -2.61% | 13,206,770 |
| Dec 10, 2025 | 12.64 | 12.78 | 12.47 | 12.65 | 12.65 | -0.71% | 13,849,280 |
| Dec 9, 2025 | 12.83 | 12.95 | 12.68 | 12.74 | 12.74 | -1.32% | 16,036,930 |
| Dec 8, 2025 | 12.71 | 13.04 | 12.69 | 12.91 | 12.91 | 1.02% | 21,424,470 |
| Dec 5, 2025 | 12.42 | 12.79 | 12.26 | 12.78 | 12.78 | 2.90% | 18,303,842 |
| Dec 4, 2025 | 12.38 | 12.53 | 12.27 | 12.42 | 12.42 | -0.16% | 11,373,280 |
| Dec 3, 2025 | 12.66 | 12.72 | 12.38 | 12.44 | 12.44 | -1.89% | 15,531,020 |
| Dec 2, 2025 | 12.80 | 12.84 | 12.65 | 12.68 | 12.68 | -1.93% | 17,090,130 |
| Dec 1, 2025 | 12.69 | 12.99 | 12.59 | 12.93 | 12.93 | 2.21% | 25,306,380 |
| Nov 28, 2025 | 12.38 | 12.67 | 12.32 | 12.65 | 12.65 | 2.76% | 23,676,660 |
| Nov 27, 2025 | 12.29 | 12.55 | 12.24 | 12.31 | 12.31 | 0.49% | 18,592,446 |
| Nov 26, 2025 | 12.48 | 12.53 | 12.22 | 12.25 | 12.25 | -2.78% | 22,841,952 |
| Nov 25, 2025 | 12.73 | 12.85 | 12.50 | 12.60 | 12.60 | 1.94% | 28,782,330 |
| Nov 24, 2025 | 12.36 | 12.45 | 12.05 | 12.36 | 12.36 | 3.17% | 26,187,700 |
| Nov 21, 2025 | 12.50 | 12.68 | 11.95 | 11.98 | 11.98 | -6.77% | 37,712,110 |
| Nov 20, 2025 | 13.38 | 13.43 | 12.84 | 12.85 | 12.85 | -2.50% | 25,438,200 |
| Nov 19, 2025 | 13.40 | 13.56 | 12.85 | 13.18 | 13.18 | -2.23% | 38,866,550 |
| Nov 18, 2025 | 13.94 | 13.94 | 13.35 | 13.48 | 13.48 | -4.87% | 45,047,540 |
| Nov 17, 2025 | 13.98 | 14.68 | 13.77 | 14.17 | 14.17 | 1.58% | 44,565,930 |
| Nov 14, 2025 | 14.86 | 14.95 | 13.91 | 13.95 | 13.95 | -8.28% | 85,099,350 |
| Nov 13, 2025 | 15.46 | 15.93 | 15.16 | 15.21 | 15.21 | -2.69% | 87,640,500 |
| Nov 12, 2025 | 14.57 | 15.82 | 14.22 | 15.63 | 15.63 | 5.68% | 100,847,500 |
| Nov 11, 2025 | 14.85 | 15.50 | 14.72 | 14.79 | 14.79 | -1.07% | 87,119,860 |
| Nov 10, 2025 | 14.51 | 15.15 | 14.33 | 14.95 | 14.95 | 3.10% | 71,293,800 |
| Nov 7, 2025 | 14.33 | 15.09 | 14.12 | 14.50 | 14.50 | -0.96% | 62,521,310 |
| Nov 6, 2025 | 14.80 | 15.28 | 14.21 | 14.64 | 14.64 | 1.95% | 68,468,200 |
| Nov 5, 2025 | 14.15 | 14.65 | 14.09 | 14.36 | 14.36 | -2.11% | 50,570,870 |
| Nov 4, 2025 | 14.65 | 14.75 | 14.34 | 14.67 | 14.67 | 0.20% | 62,966,120 |
| Nov 3, 2025 | 13.70 | 14.75 | 13.30 | 14.64 | 14.64 | 6.24% | 90,177,060 |
| Oct 31, 2025 | 14.32 | 14.33 | 13.75 | 13.78 | 13.78 | -4.17% | 57,606,570 |
| Oct 30, 2025 | 13.96 | 15.09 | 13.89 | 14.38 | 14.38 | 3.75% | 89,402,330 |
| Oct 29, 2025 | 13.93 | 14.44 | 13.68 | 13.86 | 13.86 | -0.50% | 55,690,770 |
| Oct 28, 2025 | 13.85 | 14.16 | 13.62 | 13.93 | 13.93 | -2.25% | 53,096,800 |
| Oct 27, 2025 | 14.40 | 14.67 | 14.10 | 14.25 | 14.25 | 2.00% | 79,128,420 |
| Oct 24, 2025 | 13.60 | 14.07 | 13.50 | 13.97 | 13.97 | 4.02% | 73,162,860 |
| Oct 23, 2025 | 13.40 | 13.49 | 13.07 | 13.43 | 13.43 | -0.96% | 38,378,050 |
| Oct 22, 2025 | 13.59 | 13.69 | 13.30 | 13.56 | 13.56 | -1.60% | 41,397,720 |
| Oct 21, 2025 | 13.33 | 13.93 | 13.25 | 13.78 | 13.78 | 2.38% | 71,871,980 |
| Oct 20, 2025 | 13.33 | 13.55 | 13.12 | 13.46 | 13.46 | 1.89% | 64,882,840 |
| Oct 17, 2025 | 13.00 | 13.56 | 12.88 | 13.21 | 13.21 | 2.09% | 65,215,340 |
| Oct 16, 2025 | 12.60 | 13.29 | 12.53 | 12.94 | 12.94 | 2.54% | 42,208,270 |
| Oct 15, 2025 | 12.70 | 12.82 | 12.37 | 12.62 | 12.62 | -0.32% | 21,200,840 |
| Oct 14, 2025 | 12.98 | 13.33 | 12.59 | 12.66 | 12.66 | -2.09% | 28,971,930 |
| Oct 13, 2025 | 12.35 | 12.99 | 12.16 | 12.93 | 12.93 | -0.39% | 29,847,770 |
| Oct 10, 2025 | 13.15 | 13.51 | 12.83 | 12.98 | 12.98 | -2.11% | 35,656,240 |
| Oct 9, 2025 | 13.30 | 13.67 | 13.20 | 13.26 | 13.26 | 1.92% | 41,216,900 |