Nanjing Redsun Co., Ltd Class A 000525
SZSE · China · Process Industries
CNY 4.44+0.05 (+1.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.44 | +1.14% | CNY 4.41 | CNY 4.47 | CNY 4.40 | 9.84M |
| 2026-09-29 | CNY 4.39 | 0.00% | CNY 4.36 | CNY 4.43 | CNY 4.36 | 10.11M |
| 2026-09-28 | CNY 4.39 | -1.79% | CNY 4.47 | CNY 4.47 | CNY 4.35 | 10.73M |
| 2026-09-24 | CNY 4.47 | -1.54% | CNY 4.52 | CNY 4.56 | CNY 4.46 | 12.22M |
| 2026-09-23 | CNY 4.54 | -2.78% | CNY 4.66 | CNY 4.67 | CNY 4.52 | 17.75M |
| 2026-09-22 | CNY 4.67 | -1.06% | CNY 4.68 | CNY 4.77 | CNY 4.63 | 22.40M |
| 2026-09-21 | CNY 4.72 | +4.19% | CNY 4.53 | CNY 4.76 | CNY 4.51 | 22.97M |
| 2026-09-18 | CNY 4.53 | -0.44% | CNY 4.55 | CNY 4.58 | CNY 4.51 | 15.26M |
| 2026-09-17 | CNY 4.55 | +0.22% | CNY 4.50 | CNY 4.60 | CNY 4.46 | 18.87M |
| 2026-09-16 | CNY 4.54 | +1.11% | CNY 4.48 | CNY 4.59 | CNY 4.46 | 17.14M |
| 2026-09-15 | CNY 4.49 | -3.85% | CNY 4.67 | CNY 4.69 | CNY 4.49 | 19.00M |
| 2026-09-14 | CNY 4.67 | -0.85% | CNY 4.68 | CNY 4.73 | CNY 4.58 | 19.86M |
| 2026-09-11 | CNY 4.71 | -2.48% | CNY 4.84 | CNY 4.87 | CNY 4.67 | 26.64M |
| 2026-09-10 | CNY 4.83 | -4.55% | CNY 5.00 | CNY 5.10 | CNY 4.83 | 31.10M |
| 2026-09-09 | CNY 5.06 | +0.60% | CNY 5.00 | CNY 5.13 | CNY 4.92 | 49.51M |
| 2026-09-08 | CNY 5.03 | +5.45% | CNY 4.74 | CNY 5.05 | CNY 4.74 | 53.29M |
| 2026-09-07 | CNY 4.77 | +0.85% | CNY 4.74 | CNY 4.79 | CNY 4.71 | 14.21M |
| 2026-09-04 | CNY 4.73 | +0.21% | CNY 4.72 | CNY 4.81 | CNY 4.69 | 16.46M |
| 2026-09-03 | CNY 4.72 | 0.00% | CNY 4.71 | CNY 4.79 | CNY 4.69 | 21.32M |
| 2026-09-02 | CNY 4.72 | -3.28% | CNY 4.87 | CNY 4.88 | CNY 4.70 | 34.64M |
| 2026-09-01 | CNY 4.88 | +2.52% | CNY 4.77 | CNY 4.94 | CNY 4.72 | 37.06M |
| 2026-08-31 | CNY 4.76 | -1.65% | CNY 4.86 | CNY 4.88 | CNY 4.72 | 36.17M |
| 2026-08-28 | CNY 4.84 | +3.64% | CNY 4.67 | CNY 4.87 | CNY 4.65 | 44.24M |
| 2026-08-27 | CNY 4.67 | +4.47% | CNY 4.52 | CNY 4.73 | CNY 4.45 | 42.94M |
| 2026-08-26 | CNY 4.47 | +1.82% | CNY 4.39 | CNY 4.51 | CNY 4.34 | 26.41M |
| 2026-08-25 | CNY 4.39 | +1.86% | CNY 4.25 | CNY 4.45 | CNY 4.18 | 32.12M |
| 2026-08-24 | CNY 4.31 | +1.17% | CNY 4.31 | CNY 4.65 | CNY 4.29 | 34.93M |
| 2026-08-21 | CNY 4.26 | -7.39% | CNY 4.53 | CNY 4.54 | CNY 4.20 | 46.16M |
| 2026-08-20 | CNY 4.60 | -7.07% | CNY 4.76 | CNY 4.86 | CNY 4.51 | 77.22M |
| 2026-08-19 | CNY 4.95 | +5.77% | CNY 4.58 | CNY 4.98 | CNY 4.48 | 97.20M |
| 2026-08-18 | CNY 4.68 | +3.31% | CNY 4.45 | CNY 4.96 | CNY 4.45 | 56.73M |
| 2026-08-17 | CNY 4.53 | +2.95% | CNY 4.40 | CNY 4.67 | CNY 4.35 | 30.35M |
| 2026-08-14 | CNY 4.40 | -0.23% | CNY 4.42 | CNY 4.46 | CNY 4.36 | 12.10M |
| 2026-08-13 | CNY 4.41 | -2.22% | CNY 4.51 | CNY 4.52 | CNY 4.40 | 16.04M |
| 2026-08-12 | CNY 4.51 | +0.45% | CNY 4.49 | CNY 4.53 | CNY 4.45 | 12.02M |
| 2026-08-11 | CNY 4.49 | -2.18% | CNY 4.56 | CNY 4.61 | CNY 4.47 | 17.81M |
| 2026-08-10 | CNY 4.59 | +2.00% | CNY 4.48 | CNY 4.63 | CNY 4.48 | 16.43M |
| 2026-08-07 | CNY 4.50 | -1.32% | CNY 4.56 | CNY 4.57 | CNY 4.42 | 23.37M |
| 2026-08-06 | CNY 4.56 | -0.87% | CNY 4.57 | CNY 4.63 | CNY 4.50 | 20.48M |
| 2026-08-05 | CNY 4.60 | -0.86% | CNY 4.60 | CNY 4.67 | CNY 4.54 | 23.46M |
| 2026-08-04 | CNY 4.64 | -2.11% | CNY 4.75 | CNY 4.77 | CNY 4.61 | 23.03M |
| 2026-08-03 | CNY 4.74 | +1.72% | CNY 4.65 | CNY 4.75 | CNY 4.63 | 15.00M |
| 2026-07-31 | CNY 4.66 | 0.00% | CNY 4.60 | CNY 4.69 | CNY 4.57 | 24.99M |
| 2026-07-30 | CNY 4.66 | -0.43% | CNY 4.68 | CNY 4.78 | CNY 4.64 | 26.23M |
| 2026-07-29 | CNY 4.68 | +2.41% | CNY 4.60 | CNY 4.73 | CNY 4.58 | 23.48M |
| 2026-07-28 | CNY 4.57 | +2.93% | CNY 4.44 | CNY 4.58 | CNY 4.41 | 22.34M |
| 2026-07-27 | CNY 4.44 | +1.83% | CNY 4.35 | CNY 4.46 | CNY 4.30 | 16.53M |
| 2026-07-24 | CNY 4.36 | +0.23% | CNY 4.39 | CNY 4.49 | CNY 4.34 | 27.15M |
| 2026-07-23 | CNY 4.35 | +2.11% | CNY 4.29 | CNY 4.35 | CNY 4.19 | 23.05M |
| 2026-07-22 | CNY 4.26 | +2.65% | CNY 4.14 | CNY 4.28 | CNY 4.12 | 19.24M |
| 2026-07-21 | CNY 4.15 | -2.12% | CNY 4.23 | CNY 4.24 | CNY 4.14 | 19.90M |
| 2026-07-20 | CNY 4.24 | +1.19% | CNY 4.19 | CNY 4.30 | CNY 4.18 | 22.41M |
| 2026-07-17 | CNY 4.19 | -1.18% | CNY 4.26 | CNY 4.32 | CNY 4.14 | 22.83M |
| 2026-07-16 | CNY 4.24 | +2.17% | CNY 4.11 | CNY 4.29 | CNY 4.11 | 25.41M |
| 2026-07-15 | CNY 4.15 | +3.75% | CNY 3.96 | CNY 4.21 | CNY 3.95 | 29.42M |
| 2026-07-14 | CNY 4.00 | +0.76% | CNY 3.95 | CNY 4.01 | CNY 3.92 | 15.92M |
| 2026-07-13 | CNY 3.97 | -2.22% | CNY 4.02 | CNY 4.10 | CNY 3.97 | 20.20M |
| 2026-07-10 | CNY 4.06 | -0.98% | CNY 4.16 | CNY 4.21 | CNY 3.95 | 36.48M |
| 2026-07-09 | CNY 4.10 | +5.13% | CNY 3.91 | CNY 4.10 | CNY 3.87 | 29.03M |
| 2026-07-08 | CNY 3.90 | +0.52% | CNY 3.89 | CNY 3.93 | CNY 3.81 | 12.51M |
| 2026-07-07 | CNY 3.88 | -3.96% | CNY 4.06 | CNY 4.06 | CNY 3.87 | 18.47M |
| 2026-07-06 | CNY 4.04 | -0.98% | CNY 4.05 | CNY 4.13 | CNY 4.02 | 13.16M |
| 2026-07-03 | CNY 4.08 | +0.99% | CNY 4.06 | CNY 4.14 | CNY 4.01 | 15.91M |
| 2026-07-02 | CNY 4.04 | +1.51% | CNY 3.99 | CNY 4.13 | CNY 3.97 | 22.83M |
| 2026-07-01 | CNY 3.98 | +1.53% | CNY 3.90 | CNY 4.04 | CNY 3.87 | 19.05M |
| 2026-06-30 | CNY 3.92 | 0.00% | CNY 3.90 | CNY 3.95 | CNY 3.86 | 15.05M |
| 2026-06-29 | CNY 3.92 | -0.25% | CNY 3.94 | CNY 3.97 | CNY 3.80 | 19.95M |
| 2026-06-26 | CNY 3.93 | -2.48% | CNY 4.00 | CNY 4.04 | CNY 3.92 | 18.01M |
| 2026-06-25 | CNY 4.03 | -3.12% | CNY 4.16 | CNY 4.19 | CNY 4.00 | 19.19M |
| 2026-06-24 | CNY 4.16 | -3.48% | CNY 4.29 | CNY 4.31 | CNY 4.10 | 17.35M |
| 2026-06-23 | CNY 4.31 | +0.70% | CNY 4.27 | CNY 4.41 | CNY 4.26 | 15.76M |
| 2026-06-22 | CNY 4.28 | -2.28% | CNY 4.36 | CNY 4.37 | CNY 4.19 | 19.43M |
| 2026-06-18 | CNY 4.38 | -2.45% | CNY 4.45 | CNY 4.56 | CNY 4.36 | 16.46M |
| 2026-06-17 | CNY 4.49 | -4.47% | CNY 4.69 | CNY 4.70 | CNY 4.45 | 24.99M |
| 2026-06-16 | CNY 4.70 | +5.15% | CNY 4.46 | CNY 4.78 | CNY 4.37 | 34.94M |
| 2026-06-15 | CNY 4.47 | +0.22% | CNY 4.47 | CNY 4.54 | CNY 4.42 | 16.42M |
| 2026-06-12 | CNY 4.46 | +0.45% | CNY 4.44 | CNY 4.50 | CNY 4.33 | 18.82M |
| 2026-06-11 | CNY 4.44 | +0.68% | CNY 4.41 | CNY 4.54 | CNY 4.38 | 20.90M |
| 2026-06-10 | CNY 4.41 | +0.23% | CNY 4.32 | CNY 4.49 | CNY 4.31 | 14.90M |
| 2026-06-09 | CNY 4.40 | 0.00% | CNY 4.60 | CNY 4.60 | CNY 4.36 | 22.61M |
| 2026-06-08 | CNY 4.40 | -3.08% | CNY 4.40 | CNY 4.55 | CNY 4.29 | 21.40M |
| 2026-06-05 | CNY 4.54 | +0.22% | CNY 4.53 | CNY 4.62 | CNY 4.44 | 24.45M |
| 2026-06-04 | CNY 4.53 | -5.23% | CNY 4.73 | CNY 4.74 | CNY 4.50 | 29.70M |
| 2026-06-03 | CNY 4.78 | -2.85% | CNY 4.93 | CNY 4.94 | CNY 4.74 | 23.51M |
| 2026-06-02 | CNY 4.92 | -0.81% | CNY 4.97 | CNY 5.01 | CNY 4.87 | 14.55M |
| 2026-06-01 | CNY 4.96 | +2.48% | CNY 4.80 | CNY 4.99 | CNY 4.80 | 19.27M |
| 2026-05-29 | CNY 4.84 | -3.01% | CNY 4.99 | CNY 5.00 | CNY 4.82 | 20.48M |
| 2026-05-28 | CNY 4.99 | +5.27% | CNY 4.74 | CNY 5.05 | CNY 4.72 | 36.43M |
| 2026-05-27 | CNY 4.74 | -3.46% | CNY 4.88 | CNY 4.92 | CNY 4.69 | 23.65M |
| 2026-05-26 | CNY 4.91 | -0.41% | CNY 4.92 | CNY 4.93 | CNY 4.81 | 19.27M |