Nanjing Quanxin Cable Technology Co., Ltd. Class A 300447
SZSE · China · Producer Manufacturing
CNY 14.27+0.29 (+2.07%)
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 14.27 | +2.07% | CNY 13.96 | CNY 14.35 | CNY 13.80 | 4.83M |
| 2026-09-29 | CNY 13.98 | +1.75% | CNY 13.74 | CNY 14.09 | CNY 13.67 | 3.23M |
| 2026-09-28 | CNY 13.74 | -2.28% | CNY 14.01 | CNY 14.16 | CNY 13.67 | 3.38M |
| 2026-09-24 | CNY 14.06 | -0.14% | CNY 14.01 | CNY 14.28 | CNY 14.00 | 3.29M |
| 2026-09-23 | CNY 14.08 | -1.61% | CNY 14.25 | CNY 14.30 | CNY 13.98 | 2.61M |
| 2026-09-22 | CNY 14.31 | -0.62% | CNY 14.36 | CNY 14.57 | CNY 14.25 | 3.35M |
| 2026-09-21 | CNY 14.40 | +1.55% | CNY 14.18 | CNY 14.49 | CNY 14.18 | 4.12M |
| 2026-09-18 | CNY 14.18 | +0.35% | CNY 14.27 | CNY 14.43 | CNY 14.13 | 3.49M |
| 2026-09-17 | CNY 14.13 | -1.19% | CNY 14.26 | CNY 14.29 | CNY 13.90 | 2.88M |
| 2026-09-16 | CNY 14.30 | +3.40% | CNY 13.95 | CNY 14.32 | CNY 13.81 | 4.22M |
| 2026-09-15 | CNY 13.83 | -2.05% | CNY 14.05 | CNY 14.21 | CNY 13.81 | 3.15M |
| 2026-09-14 | CNY 14.12 | -2.15% | CNY 14.48 | CNY 14.49 | CNY 14.08 | 4.64M |
| 2026-09-11 | CNY 14.43 | +1.19% | CNY 14.20 | CNY 14.57 | CNY 14.11 | 5.06M |
| 2026-09-10 | CNY 14.26 | -0.97% | CNY 14.36 | CNY 14.46 | CNY 14.20 | 2.80M |
| 2026-09-09 | CNY 14.40 | +0.63% | CNY 14.29 | CNY 14.58 | CNY 14.26 | 3.61M |
| 2026-09-08 | CNY 14.31 | +0.21% | CNY 14.28 | CNY 14.45 | CNY 14.13 | 2.19M |
| 2026-09-07 | CNY 14.28 | +0.07% | CNY 14.34 | CNY 14.34 | CNY 14.12 | 2.73M |
| 2026-09-04 | CNY 14.27 | -0.42% | CNY 14.38 | CNY 14.56 | CNY 14.21 | 3.66M |
| 2026-09-03 | CNY 14.33 | -1.51% | CNY 14.50 | CNY 14.59 | CNY 14.30 | 4.32M |
| 2026-09-02 | CNY 14.55 | +1.61% | CNY 14.17 | CNY 14.64 | CNY 14.17 | 5.25M |
| 2026-09-01 | CNY 14.32 | +0.49% | CNY 14.15 | CNY 14.42 | CNY 14.11 | 3.53M |
| 2026-08-31 | CNY 14.25 | +1.86% | CNY 13.84 | CNY 14.32 | CNY 13.80 | 4.26M |
| 2026-08-28 | CNY 13.99 | +0.43% | CNY 13.90 | CNY 14.17 | CNY 13.79 | 4.70M |
| 2026-08-27 | CNY 13.93 | +3.03% | CNY 13.70 | CNY 13.99 | CNY 13.56 | 4.89M |
| 2026-08-26 | CNY 13.52 | -0.29% | CNY 13.72 | CNY 13.72 | CNY 13.42 | 2.73M |
| 2026-08-25 | CNY 13.56 | +2.57% | CNY 13.10 | CNY 13.64 | CNY 13.03 | 3.82M |
| 2026-08-24 | CNY 13.22 | -3.01% | CNY 13.50 | CNY 13.57 | CNY 12.84 | 4.44M |
| 2026-08-21 | CNY 13.63 | +1.72% | CNY 13.45 | CNY 13.68 | CNY 13.11 | 3.33M |
| 2026-08-20 | CNY 13.40 | +1.52% | CNY 13.28 | CNY 13.53 | CNY 13.23 | 3.02M |
| 2026-08-19 | CNY 13.20 | -5.24% | CNY 14.00 | CNY 14.15 | CNY 13.16 | 5.08M |
| 2026-08-18 | CNY 13.93 | -1.55% | CNY 14.14 | CNY 14.14 | CNY 13.71 | 3.17M |
| 2026-08-17 | CNY 14.15 | +2.09% | CNY 14.04 | CNY 14.15 | CNY 13.85 | 3.19M |
| 2026-08-14 | CNY 13.86 | +0.58% | CNY 13.82 | CNY 13.92 | CNY 13.65 | 2.53M |
| 2026-08-13 | CNY 13.78 | -0.86% | CNY 14.04 | CNY 14.04 | CNY 13.78 | 2.72M |
| 2026-08-12 | CNY 13.90 | +0.72% | CNY 13.74 | CNY 13.97 | CNY 13.73 | 2.05M |
| 2026-08-11 | CNY 13.80 | -1.78% | CNY 13.90 | CNY 13.98 | CNY 13.59 | 3.13M |
| 2026-08-10 | CNY 14.05 | +1.44% | CNY 13.85 | CNY 14.05 | CNY 13.59 | 3.66M |
| 2026-08-07 | CNY 13.85 | +0.44% | CNY 13.82 | CNY 13.92 | CNY 13.58 | 3.38M |
| 2026-08-06 | CNY 13.79 | +0.73% | CNY 13.59 | CNY 13.87 | CNY 13.51 | 3.65M |
| 2026-08-05 | CNY 13.69 | -0.29% | CNY 13.72 | CNY 13.84 | CNY 13.56 | 3.35M |
| 2026-08-04 | CNY 13.73 | +1.40% | CNY 13.57 | CNY 13.85 | CNY 13.51 | 3.92M |
| 2026-08-03 | CNY 13.54 | +3.28% | CNY 13.15 | CNY 13.58 | CNY 13.00 | 3.88M |
| 2026-07-31 | CNY 13.11 | +3.39% | CNY 12.75 | CNY 13.20 | CNY 12.75 | 4.24M |
| 2026-07-30 | CNY 12.68 | -1.71% | CNY 12.89 | CNY 13.03 | CNY 12.52 | 3.75M |
| 2026-07-29 | CNY 12.90 | +1.10% | CNY 12.75 | CNY 12.92 | CNY 12.57 | 3.39M |
| 2026-07-28 | CNY 12.76 | -1.39% | CNY 12.90 | CNY 13.02 | CNY 12.73 | 3.22M |
| 2026-07-27 | CNY 12.94 | +3.77% | CNY 12.56 | CNY 12.96 | CNY 12.35 | 4.12M |
| 2026-07-24 | CNY 12.47 | -1.27% | CNY 12.55 | CNY 12.80 | CNY 12.42 | 3.61M |
| 2026-07-23 | CNY 12.63 | +3.69% | CNY 12.18 | CNY 12.64 | CNY 12.12 | 4.46M |
| 2026-07-22 | CNY 12.18 | -1.77% | CNY 12.35 | CNY 12.49 | CNY 12.11 | 4.20M |
| 2026-07-21 | CNY 12.40 | -0.72% | CNY 12.49 | CNY 12.62 | CNY 11.67 | 6.15M |
| 2026-07-20 | CNY 12.49 | -2.27% | CNY 12.91 | CNY 13.08 | CNY 12.14 | 5.33M |
| 2026-07-17 | CNY 12.78 | -3.03% | CNY 13.07 | CNY 13.37 | CNY 12.67 | 5.14M |
| 2026-07-16 | CNY 13.18 | 0.00% | CNY 13.04 | CNY 13.41 | CNY 12.91 | 3.25M |
| 2026-07-15 | CNY 13.18 | -0.15% | CNY 13.03 | CNY 13.43 | CNY 13.03 | 3.31M |
| 2026-07-14 | CNY 13.20 | +0.61% | CNY 13.07 | CNY 13.25 | CNY 12.57 | 5.92M |
| 2026-07-13 | CNY 13.12 | -6.95% | CNY 14.35 | CNY 14.36 | CNY 13.09 | 7.85M |
| 2026-07-10 | CNY 14.10 | +4.44% | CNY 13.48 | CNY 14.96 | CNY 13.34 | 9.14M |
| 2026-07-09 | CNY 13.50 | +0.60% | CNY 13.50 | CNY 13.55 | CNY 12.91 | 3.86M |
| 2026-07-08 | CNY 13.42 | -2.19% | CNY 13.77 | CNY 13.88 | CNY 13.42 | 3.92M |
| 2026-07-07 | CNY 13.72 | -3.45% | CNY 14.20 | CNY 14.35 | CNY 13.62 | 4.54M |
| 2026-07-06 | CNY 14.21 | -6.02% | CNY 15.20 | CNY 15.33 | CNY 14.18 | 6.49M |
| 2026-07-03 | CNY 15.12 | +3.63% | CNY 14.70 | CNY 15.29 | CNY 14.63 | 6.19M |
| 2026-07-02 | CNY 14.59 | -2.08% | CNY 14.70 | CNY 15.24 | CNY 14.55 | 5.58M |
| 2026-07-01 | CNY 14.90 | -0.20% | CNY 14.92 | CNY 15.34 | CNY 14.63 | 5.90M |
| 2026-06-30 | CNY 14.93 | +4.55% | CNY 14.19 | CNY 15.07 | CNY 14.19 | 6.34M |
| 2026-06-29 | CNY 14.28 | -2.59% | CNY 14.51 | CNY 14.64 | CNY 13.85 | 7.30M |
| 2026-06-26 | CNY 14.66 | -1.21% | CNY 14.70 | CNY 15.04 | CNY 14.33 | 7.88M |
| 2026-06-25 | CNY 14.84 | -4.57% | CNY 15.55 | CNY 15.60 | CNY 14.75 | 7.95M |
| 2026-06-24 | CNY 15.55 | -1.02% | CNY 15.69 | CNY 15.69 | CNY 15.20 | 6.00M |
| 2026-06-23 | CNY 15.71 | -1.81% | CNY 15.90 | CNY 16.05 | CNY 15.61 | 4.93M |
| 2026-06-22 | CNY 16.00 | -2.02% | CNY 16.23 | CNY 16.42 | CNY 15.37 | 7.85M |
| 2026-06-18 | CNY 16.33 | -1.21% | CNY 16.34 | CNY 16.58 | CNY 16.08 | 6.08M |
| 2026-06-17 | CNY 16.53 | +0.43% | CNY 16.26 | CNY 16.83 | CNY 16.19 | 7.42M |
| 2026-06-16 | CNY 16.46 | +1.73% | CNY 16.04 | CNY 16.62 | CNY 15.95 | 7.47M |
| 2026-06-15 | CNY 16.18 | +3.12% | CNY 15.76 | CNY 16.53 | CNY 15.52 | 7.68M |
| 2026-06-12 | CNY 15.69 | +1.62% | CNY 15.61 | CNY 16.05 | CNY 15.61 | 5.21M |
| 2026-06-11 | CNY 15.44 | +0.92% | CNY 15.04 | CNY 15.54 | CNY 14.90 | 5.36M |
| 2026-06-10 | CNY 15.30 | -2.92% | CNY 15.66 | CNY 15.78 | CNY 15.04 | 5.65M |
| 2026-06-09 | CNY 15.76 | +1.03% | CNY 15.70 | CNY 15.81 | CNY 15.42 | 4.39M |
| 2026-06-08 | CNY 15.60 | -5.63% | CNY 15.90 | CNY 16.29 | CNY 15.41 | 7.50M |
| 2026-06-05 | CNY 16.53 | +2.04% | CNY 16.13 | CNY 16.76 | CNY 16.04 | 7.70M |
| 2026-06-04 | CNY 16.20 | -0.31% | CNY 16.01 | CNY 16.56 | CNY 15.97 | 6.27M |
| 2026-06-03 | CNY 16.25 | +2.72% | CNY 15.90 | CNY 16.50 | CNY 15.61 | 6.89M |
| 2026-06-02 | CNY 15.82 | -0.75% | CNY 15.91 | CNY 16.05 | CNY 15.40 | 4.99M |
| 2026-06-01 | CNY 15.94 | +1.66% | CNY 15.68 | CNY 16.16 | CNY 15.68 | 4.75M |
| 2026-05-29 | CNY 15.68 | -5.60% | CNY 16.82 | CNY 16.82 | CNY 15.60 | 6.63M |
| 2026-05-28 | CNY 16.61 | +2.03% | CNY 16.15 | CNY 16.81 | CNY 16.15 | 5.16M |
| 2026-05-27 | CNY 16.28 | -2.92% | CNY 16.76 | CNY 16.90 | CNY 16.18 | 5.35M |
| 2026-05-26 | CNY 16.77 | -2.73% | CNY 17.24 | CNY 17.24 | CNY 16.53 | 6.73M |