Skip to main content
Dongnan Electronics Co.,Ltd (SHE:301359)
China flag China · Delayed Price · Currency is CNY
23.39
+0.71 (3.13%)
At close: Apr 30, 2026

SHE:301359 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.6023.8122.6023.3923.393.13%3,076,100
Apr 29, 202621.9822.9021.9722.6822.682.44%2,329,800
Apr 28, 202622.0822.3821.8522.1422.140.27%2,143,240
Apr 27, 202621.1122.1521.0122.0822.084.59%3,000,313
Apr 24, 202621.0121.4820.2421.1121.11-2.22%2,343,600
Apr 23, 202622.1422.2621.4821.5921.59-2.00%1,460,680
Apr 22, 202621.7822.1721.6222.0322.031.01%1,159,880
Apr 21, 202622.1122.1121.6521.8121.81-1.36%1,967,220
Apr 20, 202621.5922.2521.4622.1122.113.22%2,343,020
Apr 17, 202621.4421.6921.3121.4221.42-1.20%1,278,960
Apr 16, 202621.0921.6820.8621.6821.682.75%1,339,720
Apr 15, 202621.1221.4820.9621.1021.10-1,305,592
Apr 14, 202621.1321.3620.9221.1021.100.05%1,457,600
Apr 13, 202620.9821.0920.7821.0921.090.14%1,050,680
Apr 10, 202621.1521.2720.9421.0621.061.15%1,555,500
Apr 9, 202621.1921.3620.7020.8220.82-2.89%2,116,280
Apr 8, 202620.2221.6020.1621.4421.448.78%3,787,400
Apr 7, 202619.3019.8819.0519.7119.713.90%1,657,100
Apr 3, 202620.0220.1218.8818.9718.97-4.86%1,959,181
Apr 2, 202620.2220.4619.5219.9419.94-2.01%1,584,000
Apr 1, 202620.3920.7720.0520.3520.352.16%2,057,280
Mar 31, 202620.4820.8519.8819.9219.92-2.69%2,271,240
Mar 30, 202620.0120.5019.9920.4720.471.04%1,350,320
Mar 27, 202619.8320.4319.7120.2620.261.20%1,453,620
Mar 26, 202620.4120.8019.9020.0220.02-2.72%1,572,100
Mar 25, 202620.1820.8020.1820.5820.582.95%1,693,100
Mar 24, 202619.5720.0018.9119.9919.995.88%2,861,538
Mar 23, 202620.1620.3418.6218.8818.88-8.62%3,607,000
Mar 20, 202621.6921.8920.6020.6620.66-3.68%2,427,280
Mar 19, 202621.9722.2621.3621.4521.45-3.73%1,783,800
Mar 18, 202621.6822.3021.5622.2822.283.39%1,866,620
Mar 17, 202621.9822.4821.5521.5521.55-2.05%2,224,820
Mar 16, 202621.9122.1021.6622.0022.000.82%1,383,260
Mar 13, 202622.0422.4721.5021.8221.82-1.04%2,019,400
Mar 12, 202622.4722.5821.9422.0522.05-1.47%1,375,860
Mar 11, 202622.5022.7522.1222.3822.38-1,670,020
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