Fujian Nanping Sun Cable Co., Ltd. Class A 002300
SZSE · China · Producer Manufacturing
CNY 7.68-0.09 (-1.16%)
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 7.68 | -1.16% | CNY 7.78 | CNY 7.85 | CNY 7.65 | 25.57M |
| 2026-09-29 | CNY 7.77 | -0.77% | CNY 7.69 | CNY 7.95 | CNY 7.59 | 33.41M |
| 2026-09-28 | CNY 7.83 | -4.40% | CNY 7.90 | CNY 8.14 | CNY 7.78 | 50.30M |
| 2026-09-24 | CNY 8.19 | +2.63% | CNY 7.92 | CNY 8.28 | CNY 7.44 | 87.00M |
| 2026-09-23 | CNY 7.98 | -3.97% | CNY 8.14 | CNY 8.22 | CNY 7.88 | 60.07M |
| 2026-09-22 | CNY 8.31 | -4.70% | CNY 8.41 | CNY 8.53 | CNY 8.22 | 90.98M |
| 2026-09-21 | CNY 8.72 | +0.58% | CNY 8.60 | CNY 9.03 | CNY 8.41 | 135.26M |
| 2026-09-18 | CNY 8.67 | +10.03% | CNY 7.90 | CNY 8.67 | CNY 7.81 | 76.80M |
| 2026-09-17 | CNY 7.88 | -5.97% | CNY 8.23 | CNY 8.23 | CNY 7.67 | 77.75M |
| 2026-09-16 | CNY 8.38 | +9.97% | CNY 7.70 | CNY 8.38 | CNY 7.60 | 47.09M |
| 2026-09-15 | CNY 7.62 | -3.91% | CNY 7.85 | CNY 7.95 | CNY 7.60 | 47.45M |
| 2026-09-14 | CNY 7.93 | -2.82% | CNY 8.16 | CNY 8.27 | CNY 7.80 | 47.61M |
| 2026-09-11 | CNY 8.16 | +1.12% | CNY 8.07 | CNY 8.25 | CNY 7.87 | 67.41M |
| 2026-09-10 | CNY 8.07 | -2.54% | CNY 8.08 | CNY 8.30 | CNY 7.96 | 71.63M |
| 2026-09-09 | CNY 8.28 | +2.48% | CNY 7.95 | CNY 8.80 | CNY 7.89 | 115.60M |
| 2026-09-08 | CNY 8.08 | +1.00% | CNY 8.05 | CNY 8.08 | CNY 7.85 | 74.96M |
| 2026-09-07 | CNY 8.00 | -0.37% | CNY 7.95 | CNY 8.14 | CNY 7.89 | 74.15M |
| 2026-09-04 | CNY 8.03 | -4.29% | CNY 8.35 | CNY 8.70 | CNY 7.82 | 140.72M |
| 2026-09-03 | CNY 8.39 | +9.96% | CNY 7.83 | CNY 8.39 | CNY 7.70 | 59.88M |
| 2026-09-02 | CNY 7.63 | +9.94% | CNY 6.89 | CNY 7.63 | CNY 6.86 | 56.78M |
| 2026-09-01 | CNY 6.94 | +1.46% | CNY 6.85 | CNY 6.96 | CNY 6.83 | 14.68M |
| 2026-08-31 | CNY 6.84 | +0.15% | CNY 6.80 | CNY 6.85 | CNY 6.72 | 11.25M |
| 2026-08-28 | CNY 6.83 | +0.29% | CNY 6.76 | CNY 6.86 | CNY 6.74 | 12.32M |
| 2026-08-27 | CNY 6.81 | -0.29% | CNY 6.76 | CNY 6.83 | CNY 6.62 | 12.94M |
| 2026-08-26 | CNY 6.83 | +1.04% | CNY 6.77 | CNY 6.88 | CNY 6.71 | 15.21M |
| 2026-08-25 | CNY 6.76 | +2.11% | CNY 6.54 | CNY 6.77 | CNY 6.52 | 13.79M |
| 2026-08-24 | CNY 6.62 | -1.49% | CNY 6.69 | CNY 6.75 | CNY 6.52 | 12.21M |
| 2026-08-21 | CNY 6.72 | +0.30% | CNY 6.66 | CNY 6.73 | CNY 6.57 | 11.95M |
| 2026-08-20 | CNY 6.70 | +0.45% | CNY 6.78 | CNY 6.81 | CNY 6.67 | 12.82M |
| 2026-08-19 | CNY 6.67 | -5.12% | CNY 7.05 | CNY 7.05 | CNY 6.65 | 24.66M |
| 2026-08-18 | CNY 7.03 | -3.30% | CNY 7.26 | CNY 7.36 | CNY 6.98 | 30.97M |
| 2026-08-17 | CNY 7.27 | +0.14% | CNY 7.25 | CNY 7.28 | CNY 7.09 | 27.49M |
| 2026-08-14 | CNY 7.26 | -2.42% | CNY 7.42 | CNY 7.42 | CNY 7.12 | 31.28M |
| 2026-08-13 | CNY 7.44 | -2.11% | CNY 7.65 | CNY 7.65 | CNY 7.42 | 35.58M |
| 2026-08-12 | CNY 7.60 | -0.13% | CNY 7.59 | CNY 7.67 | CNY 7.50 | 39.49M |
| 2026-08-11 | CNY 7.61 | -3.67% | CNY 7.79 | CNY 7.83 | CNY 7.59 | 73.83M |
| 2026-08-10 | CNY 7.90 | +10.03% | CNY 7.20 | CNY 7.90 | CNY 7.19 | 91.29M |
| 2026-08-07 | CNY 7.18 | -1.10% | CNY 7.29 | CNY 7.30 | CNY 7.08 | 23.31M |
| 2026-08-06 | CNY 7.26 | -1.76% | CNY 7.34 | CNY 7.41 | CNY 7.14 | 35.60M |
| 2026-08-05 | CNY 7.39 | -0.14% | CNY 7.35 | CNY 7.40 | CNY 7.25 | 45.63M |
| 2026-08-04 | CNY 7.40 | +0.68% | CNY 7.28 | CNY 7.48 | CNY 7.17 | 62.13M |
| 2026-08-03 | CNY 7.35 | +5.45% | CNY 7.10 | CNY 7.35 | CNY 6.96 | 62.41M |
| 2026-07-31 | CNY 6.97 | 0.00% | CNY 6.95 | CNY 7.04 | CNY 6.91 | 35.73M |
| 2026-07-30 | CNY 6.97 | -4.13% | CNY 7.01 | CNY 7.23 | CNY 6.94 | 51.16M |
| 2026-07-29 | CNY 7.27 | +2.83% | CNY 7.08 | CNY 7.40 | CNY 6.86 | 76.89M |
| 2026-07-28 | CNY 7.07 | -5.23% | CNY 7.32 | CNY 7.39 | CNY 6.85 | 75.01M |
| 2026-07-27 | CNY 7.46 | +5.07% | CNY 6.96 | CNY 7.80 | CNY 6.81 | 109.48M |
| 2026-07-24 | CNY 7.10 | +10.08% | CNY 6.59 | CNY 7.10 | CNY 6.58 | 85.12M |
| 2026-07-23 | CNY 6.45 | +10.07% | CNY 5.87 | CNY 6.45 | CNY 5.85 | 31.17M |
| 2026-07-22 | CNY 5.86 | -0.34% | CNY 5.84 | CNY 5.93 | CNY 5.80 | 10.97M |
| 2026-07-21 | CNY 5.88 | +0.34% | CNY 5.85 | CNY 5.91 | CNY 5.59 | 18.70M |
| 2026-07-20 | CNY 5.86 | -0.85% | CNY 5.92 | CNY 6.10 | CNY 5.78 | 20.48M |
| 2026-07-17 | CNY 5.91 | -2.80% | CNY 6.08 | CNY 6.12 | CNY 5.86 | 18.38M |
| 2026-07-16 | CNY 6.08 | +0.33% | CNY 5.95 | CNY 6.20 | CNY 5.95 | 15.16M |
| 2026-07-15 | CNY 6.06 | +0.33% | CNY 5.98 | CNY 6.17 | CNY 5.96 | 13.13M |
| 2026-07-14 | CNY 6.04 | +0.50% | CNY 5.98 | CNY 6.04 | CNY 5.80 | 18.67M |
| 2026-07-13 | CNY 6.01 | -5.80% | CNY 6.38 | CNY 6.38 | CNY 6.00 | 16.90M |
| 2026-07-10 | CNY 6.38 | +2.08% | CNY 6.22 | CNY 6.54 | CNY 6.16 | 19.46M |
| 2026-07-09 | CNY 6.25 | +0.32% | CNY 6.20 | CNY 6.28 | CNY 6.00 | 14.92M |
| 2026-07-08 | CNY 6.23 | -3.26% | CNY 6.45 | CNY 6.46 | CNY 6.21 | 15.37M |
| 2026-07-07 | CNY 6.44 | -3.16% | CNY 6.63 | CNY 6.67 | CNY 6.43 | 11.95M |
| 2026-07-06 | CNY 6.65 | -2.64% | CNY 6.86 | CNY 6.97 | CNY 6.63 | 16.27M |
| 2026-07-03 | CNY 6.83 | +0.74% | CNY 6.76 | CNY 6.92 | CNY 6.74 | 14.24M |
| 2026-07-02 | CNY 6.78 | -0.44% | CNY 6.83 | CNY 6.97 | CNY 6.73 | 16.36M |
| 2026-07-01 | CNY 6.81 | +0.74% | CNY 6.84 | CNY 6.89 | CNY 6.67 | 15.58M |
| 2026-06-30 | CNY 6.76 | +0.75% | CNY 6.65 | CNY 6.78 | CNY 6.59 | 12.00M |
| 2026-06-29 | CNY 6.71 | -0.30% | CNY 6.69 | CNY 6.82 | CNY 6.54 | 13.63M |
| 2026-06-26 | CNY 6.73 | -2.60% | CNY 6.92 | CNY 7.00 | CNY 6.73 | 15.55M |
| 2026-06-25 | CNY 6.91 | -3.63% | CNY 7.24 | CNY 7.24 | CNY 6.90 | 18.56M |
| 2026-06-24 | CNY 7.17 | -2.45% | CNY 7.32 | CNY 7.33 | CNY 7.04 | 15.80M |
| 2026-06-23 | CNY 7.35 | -0.27% | CNY 7.35 | CNY 7.48 | CNY 7.26 | 15.82M |
| 2026-06-22 | CNY 7.37 | +0.82% | CNY 7.24 | CNY 7.39 | CNY 7.09 | 19.62M |
| 2026-06-18 | CNY 7.31 | -1.88% | CNY 7.42 | CNY 7.45 | CNY 7.28 | 13.72M |
| 2026-06-17 | CNY 7.45 | -3.50% | CNY 7.72 | CNY 7.74 | CNY 7.41 | 18.60M |
| 2026-06-16 | CNY 7.72 | +1.18% | CNY 7.64 | CNY 7.81 | CNY 7.53 | 15.52M |
| 2026-06-15 | CNY 7.63 | +2.01% | CNY 7.53 | CNY 7.68 | CNY 7.49 | 15.66M |
| 2026-06-12 | CNY 7.48 | -0.13% | CNY 7.54 | CNY 7.63 | CNY 7.22 | 24.51M |
| 2026-06-11 | CNY 7.49 | -0.53% | CNY 7.52 | CNY 7.59 | CNY 7.36 | 14.80M |
| 2026-06-10 | CNY 7.53 | -4.68% | CNY 7.80 | CNY 7.85 | CNY 7.46 | 19.86M |
| 2026-06-09 | CNY 7.90 | +1.28% | CNY 7.92 | CNY 7.95 | CNY 7.73 | 14.70M |
| 2026-06-08 | CNY 7.80 | -5.22% | CNY 7.91 | CNY 8.12 | CNY 7.68 | 22.73M |
| 2026-06-05 | CNY 8.23 | -0.96% | CNY 8.26 | CNY 8.38 | CNY 8.12 | 17.90M |
| 2026-06-04 | CNY 8.31 | -3.48% | CNY 8.57 | CNY 8.59 | CNY 8.25 | 21.75M |
| 2026-06-03 | CNY 8.61 | +1.29% | CNY 8.50 | CNY 8.68 | CNY 8.41 | 20.19M |
| 2026-06-02 | CNY 8.50 | -2.19% | CNY 8.63 | CNY 8.69 | CNY 8.28 | 20.86M |
| 2026-06-01 | CNY 8.69 | +1.64% | CNY 8.48 | CNY 8.79 | CNY 8.42 | 19.70M |
| 2026-05-29 | CNY 8.55 | -2.84% | CNY 8.79 | CNY 8.85 | CNY 8.45 | 26.03M |
| 2026-05-28 | CNY 8.80 | +3.53% | CNY 8.56 | CNY 8.83 | CNY 8.51 | 27.07M |
| 2026-05-27 | CNY 8.50 | -3.30% | CNY 8.70 | CNY 8.87 | CNY 8.45 | 25.97M |
| 2026-05-26 | CNY 8.79 | -6.29% | CNY 9.30 | CNY 9.31 | CNY 8.66 | 38.60M |