Nanjing Xinlian Electronics Co., Ltd. Class A 002546
SZSE · China · Electronic Technology
CNY 7.34+0.06 (+0.82%)
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 7.34 | +0.82% | CNY 7.32 | CNY 7.39 | CNY 7.31 | 4.61M |
| 2026-09-29 | CNY 7.28 | +0.28% | CNY 7.25 | CNY 7.33 | CNY 7.23 | 4.99M |
| 2026-09-28 | CNY 7.26 | -1.49% | CNY 7.40 | CNY 7.40 | CNY 7.20 | 8.11M |
| 2026-09-24 | CNY 7.37 | -1.21% | CNY 7.46 | CNY 7.49 | CNY 7.37 | 7.28M |
| 2026-09-23 | CNY 7.46 | -1.71% | CNY 7.58 | CNY 7.61 | CNY 7.46 | 9.13M |
| 2026-09-22 | CNY 7.59 | -0.78% | CNY 7.66 | CNY 7.67 | CNY 7.57 | 11.21M |
| 2026-09-21 | CNY 7.65 | +0.53% | CNY 7.60 | CNY 7.66 | CNY 7.57 | 9.01M |
| 2026-09-18 | CNY 7.61 | +1.47% | CNY 7.52 | CNY 7.62 | CNY 7.52 | 10.21M |
| 2026-09-17 | CNY 7.50 | -0.27% | CNY 7.47 | CNY 7.56 | CNY 7.45 | 5.59M |
| 2026-09-16 | CNY 7.52 | +1.21% | CNY 7.41 | CNY 7.55 | CNY 7.41 | 8.15M |
| 2026-09-15 | CNY 7.43 | -1.59% | CNY 7.52 | CNY 7.57 | CNY 7.42 | 7.83M |
| 2026-09-14 | CNY 7.55 | +0.13% | CNY 7.52 | CNY 7.63 | CNY 7.49 | 6.42M |
| 2026-09-11 | CNY 7.54 | -0.79% | CNY 7.55 | CNY 7.58 | CNY 7.42 | 12.07M |
| 2026-09-10 | CNY 7.60 | -2.19% | CNY 7.76 | CNY 7.76 | CNY 7.59 | 11.76M |
| 2026-09-09 | CNY 7.77 | 0.00% | CNY 7.75 | CNY 7.78 | CNY 7.71 | 9.76M |
| 2026-09-08 | CNY 7.77 | +0.52% | CNY 7.75 | CNY 7.80 | CNY 7.70 | 11.51M |
| 2026-09-07 | CNY 7.73 | -2.52% | CNY 7.93 | CNY 7.98 | CNY 7.71 | 21.21M |
| 2026-09-04 | CNY 7.93 | -0.63% | CNY 8.00 | CNY 8.09 | CNY 7.89 | 14.93M |
| 2026-09-03 | CNY 7.98 | +0.38% | CNY 8.01 | CNY 8.09 | CNY 7.91 | 11.51M |
| 2026-09-02 | CNY 7.95 | -1.00% | CNY 8.00 | CNY 8.02 | CNY 7.88 | 11.16M |
| 2026-09-01 | CNY 8.03 | +0.37% | CNY 7.98 | CNY 8.08 | CNY 7.95 | 11.79M |
| 2026-08-31 | CNY 8.00 | +0.63% | CNY 7.93 | CNY 8.02 | CNY 7.87 | 10.68M |
| 2026-08-28 | CNY 7.95 | -1.00% | CNY 7.97 | CNY 8.02 | CNY 7.94 | 10.65M |
| 2026-08-27 | CNY 8.03 | +0.25% | CNY 7.97 | CNY 8.04 | CNY 7.87 | 12.82M |
| 2026-08-26 | CNY 8.01 | +1.14% | CNY 7.95 | CNY 8.06 | CNY 7.88 | 12.42M |
| 2026-08-25 | CNY 7.92 | +1.28% | CNY 7.78 | CNY 7.95 | CNY 7.72 | 10.56M |
| 2026-08-24 | CNY 7.82 | -1.88% | CNY 7.97 | CNY 7.97 | CNY 7.72 | 12.87M |
| 2026-08-21 | CNY 7.97 | +0.50% | CNY 7.86 | CNY 7.97 | CNY 7.75 | 11.80M |
| 2026-08-20 | CNY 7.93 | +1.41% | CNY 7.93 | CNY 7.99 | CNY 7.86 | 14.81M |
| 2026-08-19 | CNY 7.82 | -6.35% | CNY 8.23 | CNY 8.23 | CNY 7.80 | 29.84M |
| 2026-08-18 | CNY 8.35 | -3.13% | CNY 8.54 | CNY 8.62 | CNY 8.27 | 33.01M |
| 2026-08-17 | CNY 8.62 | +2.25% | CNY 8.43 | CNY 8.65 | CNY 8.25 | 27.81M |
| 2026-08-14 | CNY 8.43 | +0.48% | CNY 8.45 | CNY 8.50 | CNY 8.21 | 22.97M |
| 2026-08-13 | CNY 8.39 | -0.83% | CNY 8.46 | CNY 8.64 | CNY 8.38 | 24.20M |
| 2026-08-12 | CNY 8.46 | +1.44% | CNY 8.33 | CNY 8.46 | CNY 8.31 | 17.78M |
| 2026-08-11 | CNY 8.34 | -3.47% | CNY 8.64 | CNY 8.64 | CNY 8.33 | 26.57M |
| 2026-08-10 | CNY 8.64 | +0.47% | CNY 8.52 | CNY 8.66 | CNY 8.51 | 24.23M |
| 2026-08-07 | CNY 8.60 | +0.47% | CNY 8.51 | CNY 8.61 | CNY 8.35 | 35.05M |
| 2026-08-06 | CNY 8.56 | -4.68% | CNY 8.83 | CNY 8.85 | CNY 8.51 | 49.84M |
| 2026-08-05 | CNY 8.98 | +1.93% | CNY 8.75 | CNY 9.04 | CNY 8.65 | 56.00M |
| 2026-08-04 | CNY 8.81 | +0.11% | CNY 8.66 | CNY 9.08 | CNY 8.61 | 72.13M |
| 2026-08-03 | CNY 8.80 | +6.28% | CNY 8.30 | CNY 8.85 | CNY 8.27 | 58.86M |
| 2026-07-31 | CNY 8.28 | -0.24% | CNY 8.37 | CNY 8.40 | CNY 8.22 | 29.31M |
| 2026-07-30 | CNY 8.30 | -2.70% | CNY 8.37 | CNY 8.54 | CNY 8.22 | 37.41M |
| 2026-07-29 | CNY 8.53 | +3.39% | CNY 8.25 | CNY 8.56 | CNY 8.09 | 46.37M |
| 2026-07-28 | CNY 8.25 | -2.37% | CNY 8.25 | CNY 8.34 | CNY 8.18 | 35.31M |
| 2026-07-27 | CNY 8.45 | +3.68% | CNY 8.17 | CNY 8.45 | CNY 8.02 | 54.50M |
| 2026-07-24 | CNY 8.15 | -0.85% | CNY 8.22 | CNY 8.60 | CNY 8.13 | 78.74M |
| 2026-07-23 | CNY 8.22 | +10.04% | CNY 7.38 | CNY 8.22 | CNY 7.38 | 46.93M |
| 2026-07-22 | CNY 7.47 | -2.86% | CNY 7.62 | CNY 7.68 | CNY 7.36 | 28.82M |
| 2026-07-21 | CNY 7.69 | +2.67% | CNY 7.41 | CNY 7.69 | CNY 7.15 | 33.87M |
| 2026-07-20 | CNY 7.49 | -6.61% | CNY 7.96 | CNY 8.16 | CNY 7.30 | 42.83M |
| 2026-07-17 | CNY 8.02 | +2.82% | CNY 7.71 | CNY 8.17 | CNY 7.65 | 46.76M |
| 2026-07-16 | CNY 7.80 | -8.45% | CNY 8.30 | CNY 8.45 | CNY 7.67 | 58.71M |
| 2026-07-15 | CNY 8.52 | -1.39% | CNY 8.48 | CNY 8.64 | CNY 8.16 | 60.18M |
| 2026-07-14 | CNY 8.64 | +5.75% | CNY 8.02 | CNY 8.70 | CNY 7.86 | 72.92M |
| 2026-07-13 | CNY 8.17 | +6.24% | CNY 7.61 | CNY 8.26 | CNY 7.58 | 66.90M |
| 2026-07-10 | CNY 7.69 | -2.41% | CNY 7.73 | CNY 7.84 | CNY 7.52 | 48.38M |
| 2026-07-09 | CNY 7.88 | +7.36% | CNY 7.27 | CNY 8.00 | CNY 7.20 | 74.76M |
| 2026-07-08 | CNY 7.34 | +10.04% | CNY 7.34 | CNY 7.34 | CNY 7.19 | 29.09M |
| 2026-07-07 | CNY 6.67 | -3.47% | CNY 6.90 | CNY 6.91 | CNY 6.65 | 12.79M |
| 2026-07-06 | CNY 6.91 | -4.82% | CNY 7.29 | CNY 7.32 | CNY 6.91 | 19.98M |
| 2026-07-03 | CNY 7.26 | -1.76% | CNY 7.37 | CNY 7.38 | CNY 7.21 | 17.54M |
| 2026-07-02 | CNY 7.39 | +0.27% | CNY 7.30 | CNY 7.60 | CNY 7.14 | 23.06M |
| 2026-07-01 | CNY 7.37 | +1.24% | CNY 7.24 | CNY 7.40 | CNY 7.14 | 21.58M |
| 2026-06-30 | CNY 7.28 | -2.41% | CNY 7.40 | CNY 7.47 | CNY 7.17 | 24.70M |
| 2026-06-29 | CNY 7.46 | -4.48% | CNY 7.75 | CNY 7.77 | CNY 7.28 | 30.32M |
| 2026-06-26 | CNY 7.81 | +2.09% | CNY 7.55 | CNY 7.82 | CNY 7.47 | 39.23M |
| 2026-06-25 | CNY 7.65 | +2.82% | CNY 7.53 | CNY 7.69 | CNY 7.32 | 37.23M |
| 2026-06-24 | CNY 7.44 | -2.87% | CNY 7.50 | CNY 7.50 | CNY 7.33 | 31.20M |
| 2026-06-23 | CNY 7.66 | +3.93% | CNY 7.38 | CNY 7.87 | CNY 7.31 | 65.83M |
| 2026-06-22 | CNY 7.37 | +10.00% | CNY 6.71 | CNY 7.37 | CNY 6.67 | 20.29M |
| 2026-06-18 | CNY 6.70 | -1.62% | CNY 6.75 | CNY 6.82 | CNY 6.67 | 11.90M |
| 2026-06-17 | CNY 6.81 | -2.85% | CNY 7.00 | CNY 7.00 | CNY 6.77 | 15.17M |
| 2026-06-16 | CNY 7.01 | +0.86% | CNY 6.95 | CNY 7.08 | CNY 6.84 | 18.53M |
| 2026-06-15 | CNY 6.95 | +4.51% | CNY 6.70 | CNY 7.02 | CNY 6.70 | 20.47M |
| 2026-06-12 | CNY 6.65 | +1.84% | CNY 6.67 | CNY 6.73 | CNY 6.54 | 14.89M |
| 2026-06-11 | CNY 6.53 | -1.95% | CNY 6.62 | CNY 6.68 | CNY 6.48 | 11.21M |
| 2026-06-10 | CNY 6.66 | -3.06% | CNY 6.85 | CNY 6.85 | CNY 6.54 | 17.15M |
| 2026-06-09 | CNY 6.87 | +0.29% | CNY 6.90 | CNY 6.94 | CNY 6.80 | 11.69M |
| 2026-06-08 | CNY 6.85 | -4.06% | CNY 7.03 | CNY 7.13 | CNY 6.77 | 15.60M |
| 2026-06-05 | CNY 7.14 | +0.14% | CNY 7.12 | CNY 7.26 | CNY 7.00 | 15.54M |
| 2026-06-04 | CNY 7.13 | -2.60% | CNY 7.30 | CNY 7.32 | CNY 7.10 | 15.05M |
| 2026-06-03 | CNY 7.32 | -1.35% | CNY 7.42 | CNY 7.45 | CNY 7.27 | 13.42M |
| 2026-06-02 | CNY 7.42 | -2.50% | CNY 7.64 | CNY 7.64 | CNY 7.31 | 15.63M |
| 2026-06-01 | CNY 7.61 | +1.06% | CNY 7.53 | CNY 7.70 | CNY 7.48 | 14.69M |
| 2026-05-29 | CNY 7.53 | -3.71% | CNY 7.82 | CNY 7.83 | CNY 7.48 | 19.04M |
| 2026-05-28 | CNY 7.82 | +1.82% | CNY 7.68 | CNY 7.84 | CNY 7.66 | 14.78M |
| 2026-05-27 | CNY 7.68 | -1.54% | CNY 7.75 | CNY 7.87 | CNY 7.64 | 13.06M |
| 2026-05-26 | CNY 7.80 | -2.99% | CNY 8.00 | CNY 8.01 | CNY 7.68 | 16.77M |