Skip to main content
Dongnan Electronics Co.,Ltd (SHE:301359)
China flag China · Delayed Price · Currency is CNY
22.38
0.00 (0.00%)
At close: Mar 11, 2026

SHE:301359 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.9522.4621.8022.3822.383.04%1,665,650
Mar 9, 202621.5521.9921.2021.7221.72-1.50%2,485,482
Mar 6, 202621.0222.0521.0222.0522.054.01%2,180,902
Mar 5, 202621.0622.0020.9021.2021.202.61%2,309,020
Mar 4, 202620.4321.2620.0020.6620.660.58%2,104,020
Mar 3, 202621.1221.4420.4020.5420.54-2.28%2,191,940
Mar 2, 202621.7422.1520.8721.0221.02-4.45%2,383,160
Feb 27, 202622.1322.2821.8122.0022.00-1.26%1,164,038
Feb 26, 202622.1422.3021.9822.2822.281.00%1,233,100
Feb 25, 202622.1022.2321.8722.0622.060.64%1,852,825
Feb 24, 202622.0922.3021.8021.9221.921.76%2,383,360
Feb 13, 202622.0922.2021.2521.5421.54-2.93%2,798,720
Feb 12, 202621.9622.2121.6322.1922.191.09%1,884,480
Feb 11, 202621.8022.0721.6721.9521.950.69%964,840
Feb 10, 202622.1022.1221.7121.8021.80-0.77%1,486,440
Feb 9, 202621.7722.0221.5421.9721.972.00%1,568,120
Feb 6, 202621.3921.7520.8021.5421.540.84%1,336,240
Feb 5, 202621.3721.6921.1621.3621.36-0.14%1,378,160
Feb 4, 202621.4521.7021.1821.3921.39-0.23%1,801,640
Feb 3, 202620.8821.5020.8321.4421.442.93%1,892,500
Feb 2, 202620.6721.4520.5020.8320.830.92%2,940,400
Jan 30, 202620.2120.6820.0020.6420.642.13%2,074,820
Jan 29, 202620.5820.6519.9020.2120.21-1.41%2,152,500
Jan 28, 202620.9720.9920.4520.5020.50-1.73%1,319,811
Jan 27, 202620.9921.0920.2020.8620.86-0.86%2,520,815
Jan 26, 202621.7821.9920.6421.0421.04-1.17%2,253,360
Jan 23, 202621.0821.3721.0021.2921.290.95%1,376,746
Jan 22, 202620.9321.2920.8221.0921.091.01%1,711,500
Jan 21, 202620.6820.9120.4520.8820.880.92%1,164,535
Jan 20, 202620.7620.9220.5220.6920.69-0.05%1,812,400
Jan 19, 202620.3220.7820.1320.7020.702.17%1,891,681
Jan 16, 202620.2720.3420.0320.2620.260.50%1,272,748
Jan 15, 202619.7720.2019.7720.1620.161.36%1,724,400
Jan 14, 202620.0020.2219.5819.8919.89-0.55%2,179,566
Jan 13, 202619.8520.3819.7420.0020.000.55%2,138,946
Jan 12, 202619.7519.9619.5019.8919.891.27%1,667,980
Jan 9, 202619.4219.6619.2719.6419.641.34%1,840,860
Jan 8, 202618.9819.3918.9819.3819.381.68%1,999,884
Jan 7, 202619.3019.3518.9919.0619.06-0.99%1,813,820
Jan 6, 202619.5219.6319.1919.2519.25-0.88%2,051,720
Jan 5, 202619.1619.6319.1119.4219.421.57%2,232,800
Dec 31, 202519.0219.1518.7619.1219.120.42%1,137,940
Dec 30, 202519.0619.2819.0019.0419.04-0.94%947,480
Dec 29, 202518.9819.2718.8719.2219.221.21%1,061,578
Dec 26, 202519.3219.3718.9818.9918.99-1.56%1,253,000
Dec 25, 202519.5819.5819.1219.2919.290.10%1,086,440
Dec 24, 202519.0219.3418.8119.2719.271.69%1,178,420
Dec 23, 202519.0019.3518.8418.9518.95-0.73%1,307,700
Dec 22, 202519.2519.4919.0519.0919.09-0.68%1,561,180
Dec 19, 202518.9419.2918.9319.2219.221.16%1,031,540
Dec 18, 202518.4519.1818.4519.0019.002.10%1,464,430
Dec 17, 202518.8218.8518.2118.6118.61-0.21%1,737,246
Dec 16, 202519.0019.0518.6018.6518.65-2.15%1,343,460
Dec 15, 202518.6519.2918.6019.0619.061.06%1,471,540
Dec 12, 202519.2319.5018.7618.8618.86-2.38%2,076,080
Dec 11, 202520.1120.2919.2619.3219.32-3.93%2,002,008
Dec 10, 202520.2620.4820.0420.1120.11-1.32%1,471,220
Dec 9, 202520.5420.8320.3320.3820.38-0.73%1,155,600
Dec 8, 202520.6820.6820.2120.5320.530.88%1,744,820
Dec 5, 202519.6820.3719.5120.3520.353.40%1,818,340
Dec 4, 202520.0220.0319.5119.6819.68-1.20%1,377,292
Dec 3, 202520.4520.4919.8119.9219.92-2.35%1,490,620
Dec 2, 202520.4920.5920.0920.4020.40-0.83%1,384,740
Dec 1, 202520.5820.8220.3120.5720.571.33%1,692,500
Nov 28, 202520.0820.4019.8820.3020.301.00%1,580,360
Nov 27, 202519.7920.1819.7420.1020.101.57%1,169,259
Nov 26, 202520.0520.8819.7819.7919.79-1.30%2,419,359
Nov 25, 202520.1820.5620.0020.0520.05-2,112,302
Nov 24, 202519.1420.3819.1320.0520.055.25%3,129,339
Nov 21, 202519.8820.2818.9519.0519.05-5.60%2,674,880
Nov 20, 202520.3720.5219.8520.1820.18-1,780,142
Nov 19, 202521.0121.2820.1520.1820.18-4.36%2,323,820
Nov 18, 202521.0021.1820.7421.1021.100.43%1,585,215
Nov 17, 202520.7721.1820.6521.0121.011.16%2,144,900
Nov 14, 202520.3521.0720.2520.7720.772.01%2,688,080
Nov 13, 202520.4820.6120.3020.3620.36-1.26%1,817,840
Nov 12, 202520.3620.6720.2620.6220.621.48%1,993,080
Nov 11, 202520.4020.5920.2820.3220.32-0.15%1,838,120
Nov 10, 202520.8420.8720.3520.3520.35-2.21%1,675,880
Nov 7, 202520.6520.8420.5320.8120.810.24%1,187,460
Nov 6, 202520.8020.9820.5620.7620.76-0.19%1,162,480
Nov 5, 202520.5020.9820.3220.8020.800.73%1,717,420
Nov 4, 202520.7020.8520.4520.6520.65-0.29%1,191,148
Nov 3, 202520.5020.8620.4620.7120.711.02%1,440,380
Oct 31, 202520.2120.7020.2020.5020.500.99%1,267,880
Oct 30, 202520.7220.7320.2920.3020.30-1.55%1,121,920
Oct 29, 202520.9420.9820.4520.6220.62-0.91%1,291,760
Oct 28, 202520.8120.9220.6020.8120.81-0.29%1,297,060
Oct 27, 202520.9821.0120.5320.8720.870.82%1,357,120
Oct 24, 202520.5420.8020.4520.7020.701.12%1,337,720
Oct 23, 202520.3520.4920.0520.4720.470.59%1,538,300
Oct 22, 202520.3220.5920.0320.3520.350.10%1,566,020
Oct 21, 202519.9520.3619.7920.3320.332.57%1,662,518
Oct 20, 202519.4419.9319.4419.8219.822.69%1,629,740
Oct 17, 202519.5819.7819.3019.3019.30-1.93%1,553,680
Oct 16, 202519.9520.0519.5219.6819.68-1.55%1,449,360
Oct 15, 202520.1620.3519.7119.9919.990.15%2,809,060
Oct 14, 202520.1620.4519.9419.9619.96-0.45%1,954,720
Oct 13, 202519.1920.1218.8020.0520.05-0.40%2,241,400
Oct 10, 202520.1020.5220.0220.1320.13-0.35%1,538,620