Nantong Jianghai Capacitor Co., Ltd. Class A 002484
SZSE · China · Electronic Technology
CNY 51.32-1.52 (-2.88%)
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 51.32 | -2.88% | CNY 53.40 | CNY 53.41 | CNY 51.03 | 22.86M |
| 2026-09-29 | CNY 52.84 | +1.30% | CNY 51.00 | CNY 53.30 | CNY 50.50 | 33.26M |
| 2026-09-28 | CNY 52.16 | -10.01% | CNY 57.86 | CNY 57.96 | CNY 52.16 | 39.11M |
| 2026-09-24 | CNY 57.96 | -3.16% | CNY 59.41 | CNY 60.05 | CNY 57.80 | 24.08M |
| 2026-09-23 | CNY 59.85 | -1.85% | CNY 60.85 | CNY 61.69 | CNY 59.70 | 26.51M |
| 2026-09-22 | CNY 60.98 | +0.49% | CNY 61.80 | CNY 62.74 | CNY 60.68 | 40.55M |
| 2026-09-21 | CNY 60.68 | -1.30% | CNY 62.46 | CNY 62.81 | CNY 60.08 | 37.44M |
| 2026-09-18 | CNY 61.48 | +2.36% | CNY 61.31 | CNY 61.85 | CNY 59.41 | 39.59M |
| 2026-09-17 | CNY 60.06 | -0.36% | CNY 60.15 | CNY 61.90 | CNY 59.65 | 36.70M |
| 2026-09-16 | CNY 60.28 | +2.36% | CNY 58.78 | CNY 60.84 | CNY 57.91 | 36.83M |
| 2026-09-15 | CNY 58.89 | +1.31% | CNY 57.94 | CNY 61.20 | CNY 57.68 | 35.63M |
| 2026-09-14 | CNY 58.13 | +0.19% | CNY 56.11 | CNY 58.70 | CNY 55.16 | 30.64M |
| 2026-09-11 | CNY 58.02 | +0.02% | CNY 57.15 | CNY 58.87 | CNY 55.05 | 36.35M |
| 2026-09-10 | CNY 58.01 | -1.63% | CNY 58.16 | CNY 59.60 | CNY 57.52 | 24.78M |
| 2026-09-09 | CNY 58.97 | -1.06% | CNY 60.01 | CNY 61.61 | CNY 58.50 | 34.72M |
| 2026-09-08 | CNY 59.60 | -3.79% | CNY 64.12 | CNY 64.50 | CNY 59.38 | 58.88M |
| 2026-09-07 | CNY 61.95 | +10.00% | CNY 59.20 | CNY 61.95 | CNY 57.95 | 60.64M |
| 2026-09-04 | CNY 56.32 | -2.81% | CNY 59.45 | CNY 60.52 | CNY 55.67 | 36.95M |
| 2026-09-03 | CNY 57.95 | +3.72% | CNY 56.68 | CNY 59.16 | CNY 56.20 | 42.31M |
| 2026-09-02 | CNY 55.87 | -6.04% | CNY 58.11 | CNY 58.90 | CNY 55.00 | 55.06M |
| 2026-09-01 | CNY 59.46 | -6.21% | CNY 68.23 | CNY 69.74 | CNY 59.31 | 69.20M |
| 2026-08-31 | CNY 63.40 | +4.28% | CNY 58.82 | CNY 63.67 | CNY 58.02 | 43.92M |
| 2026-08-28 | CNY 60.80 | -2.09% | CNY 62.10 | CNY 64.55 | CNY 60.70 | 37.31M |
| 2026-08-27 | CNY 62.10 | +4.21% | CNY 61.00 | CNY 62.89 | CNY 59.52 | 35.24M |
| 2026-08-26 | CNY 59.59 | -0.73% | CNY 60.05 | CNY 60.50 | CNY 58.00 | 25.76M |
| 2026-08-25 | CNY 60.03 | +0.89% | CNY 59.48 | CNY 61.00 | CNY 56.87 | 33.75M |
| 2026-08-24 | CNY 59.50 | -7.51% | CNY 64.23 | CNY 65.46 | CNY 57.91 | 51.29M |
| 2026-08-21 | CNY 64.33 | +7.27% | CNY 59.70 | CNY 64.53 | CNY 59.11 | 53.25M |
| 2026-08-20 | CNY 59.97 | -1.15% | CNY 61.28 | CNY 61.97 | CNY 58.60 | 49.34M |
| 2026-08-19 | CNY 60.67 | -10.00% | CNY 64.05 | CNY 64.85 | CNY 60.67 | 49.43M |
| 2026-08-18 | CNY 67.41 | -3.63% | CNY 72.05 | CNY 72.45 | CNY 66.00 | 64.70M |
| 2026-08-17 | CNY 69.95 | +0.23% | CNY 69.50 | CNY 69.96 | CNY 66.60 | 57.97M |
| 2026-08-14 | CNY 69.79 | +4.77% | CNY 69.01 | CNY 71.70 | CNY 66.94 | 64.35M |
| 2026-08-13 | CNY 66.61 | +2.12% | CNY 68.49 | CNY 71.75 | CNY 66.50 | 54.66M |
| 2026-08-12 | CNY 65.23 | -0.56% | CNY 65.50 | CNY 67.16 | CNY 63.68 | 38.06M |
| 2026-08-11 | CNY 65.60 | -0.77% | CNY 64.20 | CNY 69.89 | CNY 62.88 | 53.37M |
| 2026-08-10 | CNY 66.11 | -2.18% | CNY 69.00 | CNY 70.43 | CNY 63.57 | 46.43M |
| 2026-08-07 | CNY 67.58 | +3.83% | CNY 64.77 | CNY 69.34 | CNY 64.04 | 57.37M |
| 2026-08-06 | CNY 65.09 | +1.32% | CNY 62.00 | CNY 66.07 | CNY 61.04 | 42.61M |
| 2026-08-05 | CNY 64.24 | +8.31% | CNY 58.46 | CNY 65.24 | CNY 57.62 | 57.78M |
| 2026-08-04 | CNY 59.31 | +10.00% | CNY 54.28 | CNY 59.31 | CNY 53.85 | 42.78M |
| 2026-08-03 | CNY 53.92 | -8.16% | CNY 56.86 | CNY 58.99 | CNY 53.35 | 47.09M |
| 2026-07-31 | CNY 58.71 | +5.78% | CNY 59.82 | CNY 61.05 | CNY 58.40 | 56.24M |
| 2026-07-30 | CNY 55.50 | -9.61% | CNY 60.77 | CNY 62.84 | CNY 55.26 | 60.48M |
| 2026-07-29 | CNY 61.40 | -2.48% | CNY 60.45 | CNY 64.70 | CNY 58.20 | 56.00M |
| 2026-07-28 | CNY 62.96 | -9.99% | CNY 68.70 | CNY 68.70 | CNY 62.96 | 31.41M |
| 2026-07-27 | CNY 69.95 | +10.00% | CNY 63.48 | CNY 69.95 | CNY 62.86 | 40.63M |
| 2026-07-24 | CNY 63.59 | -4.26% | CNY 63.10 | CNY 68.15 | CNY 62.77 | 38.35M |
| 2026-07-23 | CNY 66.42 | -6.46% | CNY 72.28 | CNY 74.80 | CNY 66.04 | 43.25M |
| 2026-07-22 | CNY 71.01 | -2.12% | CNY 72.55 | CNY 76.43 | CNY 69.45 | 51.63M |
| 2026-07-21 | CNY 72.55 | +10.01% | CNY 66.00 | CNY 72.55 | CNY 60.83 | 57.27M |
| 2026-07-20 | CNY 65.95 | -10.00% | CNY 73.90 | CNY 76.00 | CNY 65.95 | 43.55M |
| 2026-07-17 | CNY 73.28 | -10.00% | CNY 79.37 | CNY 80.00 | CNY 73.28 | 41.44M |
| 2026-07-16 | CNY 81.42 | -7.33% | CNY 84.18 | CNY 86.16 | CNY 79.21 | 48.33M |
| 2026-07-15 | CNY 87.86 | +1.94% | CNY 91.02 | CNY 93.68 | CNY 86.93 | 59.35M |
| 2026-07-14 | CNY 86.19 | +10.01% | CNY 79.76 | CNY 86.19 | CNY 78.66 | 39.18M |
| 2026-07-13 | CNY 78.35 | -9.63% | CNY 85.66 | CNY 86.40 | CNY 78.03 | 47.01M |
| 2026-07-10 | CNY 86.70 | -4.24% | CNY 93.00 | CNY 96.30 | CNY 85.80 | 39.28M |
| 2026-07-09 | CNY 90.54 | +8.20% | CNY 86.94 | CNY 90.63 | CNY 82.35 | 44.80M |
| 2026-07-08 | CNY 83.68 | -5.48% | CNY 90.51 | CNY 91.60 | CNY 83.22 | 40.39M |
| 2026-07-07 | CNY 88.53 | -8.17% | CNY 95.75 | CNY 95.97 | CNY 87.52 | 58.03M |
| 2026-07-06 | CNY 96.41 | -1.58% | CNY 97.96 | CNY 105.00 | CNY 96.26 | 42.25M |
| 2026-07-03 | CNY 97.96 | -0.71% | CNY 98.51 | CNY 104.37 | CNY 95.88 | 37.86M |
| 2026-07-02 | CNY 98.66 | -7.50% | CNY 99.00 | CNY 102.97 | CNY 96.15 | 44.33M |
| 2026-07-01 | CNY 106.66 | +1.58% | CNY 106.50 | CNY 113.18 | CNY 104.00 | 37.48M |
| 2026-06-30 | CNY 105.00 | -0.94% | CNY 104.59 | CNY 108.68 | CNY 101.00 | 37.14M |
| 2026-06-29 | CNY 106.00 | -2.75% | CNY 110.35 | CNY 114.50 | CNY 103.10 | 53.32M |
| 2026-06-26 | CNY 109.00 | -1.82% | CNY 113.01 | CNY 115.44 | CNY 107.66 | 58.34M |
| 2026-06-25 | CNY 111.02 | +10.00% | CNY 104.86 | CNY 111.02 | CNY 104.02 | 21.34M |
| 2026-06-24 | CNY 100.93 | +6.80% | CNY 94.78 | CNY 102.85 | CNY 94.53 | 56.55M |
| 2026-06-23 | CNY 94.50 | -10.00% | CNY 103.00 | CNY 103.00 | CNY 94.50 | 56.66M |
| 2026-06-22 | CNY 105.00 | -2.83% | CNY 108.44 | CNY 112.00 | CNY 100.18 | 65.43M |
| 2026-06-18 | CNY 108.06 | +2.98% | CNY 104.01 | CNY 111.11 | CNY 104.01 | 50.90M |
| 2026-06-17 | CNY 104.93 | +9.99% | CNY 97.12 | CNY 104.94 | CNY 97.01 | 61.30M |
| 2026-06-16 | CNY 95.40 | +10.00% | CNY 88.29 | CNY 95.40 | CNY 87.33 | 49.57M |
| 2026-06-15 | CNY 86.73 | +6.74% | CNY 83.66 | CNY 88.11 | CNY 82.50 | 46.57M |
| 2026-06-12 | CNY 81.25 | -1.87% | CNY 87.50 | CNY 87.79 | CNY 80.00 | 54.67M |
| 2026-06-11 | CNY 82.80 | -5.48% | CNY 87.41 | CNY 90.00 | CNY 81.30 | 52.63M |
| 2026-06-10 | CNY 87.60 | -4.76% | CNY 90.93 | CNY 92.80 | CNY 85.50 | 55.00M |
| 2026-06-09 | CNY 91.98 | +10.00% | CNY 84.73 | CNY 91.98 | CNY 80.00 | 64.21M |
| 2026-06-08 | CNY 83.62 | -7.09% | CNY 88.39 | CNY 89.00 | CNY 83.22 | 80.12M |
| 2026-06-05 | CNY 90.00 | -6.59% | CNY 92.01 | CNY 95.00 | CNY 88.48 | 83.09M |
| 2026-06-04 | CNY 96.35 | +10.00% | CNY 89.00 | CNY 96.35 | CNY 89.00 | 36.64M |
| 2026-06-03 | CNY 87.59 | +4.95% | CNY 84.42 | CNY 90.90 | CNY 81.00 | 61.20M |
| 2026-06-02 | CNY 83.46 | +5.45% | CNY 77.28 | CNY 86.10 | CNY 76.30 | 68.51M |
| 2026-06-01 | CNY 79.15 | +1.67% | CNY 77.85 | CNY 82.50 | CNY 75.10 | 84.46M |
| 2026-05-29 | CNY 77.85 | +5.10% | CNY 81.48 | CNY 81.48 | CNY 76.05 | 106.93M |
| 2026-05-28 | CNY 74.07 | +9.57% | CNY 72.01 | CNY 74.07 | CNY 71.36 | 22.23M |
| 2026-05-27 | CNY 67.60 | +10.01% | CNY 67.60 | CNY 67.60 | CNY 67.60 | 14.01M |
| 2026-05-26 | CNY 61.45 | -0.74% | CNY 61.91 | CNY 63.00 | CNY 59.32 | 39.54M |