Fujian Nebula Electronics Co., Ltd. Class A 300648
SZSE · China · Electronic Technology
CNY 37.44-0.52 (-1.37%)
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 37.44 | -1.37% | CNY 38.17 | CNY 38.43 | CNY 37.40 | 1.11M |
| 2026-09-29 | CNY 37.96 | +0.88% | CNY 37.48 | CNY 38.33 | CNY 37.24 | 1.18M |
| 2026-09-28 | CNY 37.63 | -3.98% | CNY 39.03 | CNY 39.40 | CNY 37.01 | 1.74M |
| 2026-09-24 | CNY 39.19 | -3.26% | CNY 40.55 | CNY 41.48 | CNY 39.05 |
| 1.78M |
| 2026-09-23 | CNY 40.51 | -1.22% | CNY 41.20 | CNY 41.48 | CNY 40.51 | 1.25M |
| 2026-09-22 | CNY 41.01 | -2.38% | CNY 42.00 | CNY 42.00 | CNY 40.70 | 1.90M |
| 2026-09-21 | CNY 42.01 | -1.15% | CNY 42.30 | CNY 42.70 | CNY 41.58 | 2.32M |
| 2026-09-18 | CNY 42.50 | +2.96% | CNY 41.61 | CNY 42.50 | CNY 41.24 | 3.15M |
| 2026-09-17 | CNY 41.28 | +2.79% | CNY 39.75 | CNY 41.79 | CNY 39.43 | 2.50M |
| 2026-09-16 | CNY 40.16 | +1.95% | CNY 39.26 | CNY 40.58 | CNY 38.94 | 1.20M |
| 2026-09-15 | CNY 39.39 | -1.28% | CNY 39.60 | CNY 40.22 | CNY 39.23 | 910.00K |
| 2026-09-14 | CNY 39.90 | +4.45% | CNY 38.03 | CNY 40.49 | CNY 37.80 | 2.33M |
| 2026-09-11 | CNY 38.20 | -2.23% | CNY 38.67 | CNY 38.99 | CNY 37.55 | 1.51M |
| 2026-09-10 | CNY 39.07 | -0.74% | CNY 39.00 | CNY 39.55 | CNY 38.64 | 859.10K |
| 2026-09-09 | CNY 39.36 | +0.20% | CNY 39.78 | CNY 40.01 | CNY 38.68 | 1.49M |
| 2026-09-08 | CNY 39.28 | -2.56% | CNY 40.17 | CNY 40.60 | CNY 39.00 | 1.62M |
| 2026-09-07 | CNY 40.31 | +1.00% | CNY 39.93 | CNY 40.48 | CNY 39.61 | 1.58M |
| 2026-09-04 | CNY 39.91 | -1.94% | CNY 41.03 | CNY 41.80 | CNY 39.50 | 2.29M |
| 2026-09-03 | CNY 40.70 | +3.62% | CNY 39.78 | CNY 41.06 | CNY 39.02 | 2.47M |
| 2026-09-02 | CNY 39.28 | -1.75% | CNY 39.54 | CNY 39.80 | CNY 38.90 | 1.33M |
| 2026-09-01 | CNY 39.98 | -0.77% | CNY 40.29 | CNY 40.50 | CNY 39.45 | 1.67M |
| 2026-08-31 | CNY 40.29 | +3.81% | CNY 38.12 | CNY 40.49 | CNY 38.10 | 2.23M |
| 2026-08-28 | CNY 38.81 | -2.71% | CNY 39.68 | CNY 39.99 | CNY 38.80 | 1.78M |
| 2026-08-27 | CNY 39.89 | +0.96% | CNY 39.51 | CNY 40.20 | CNY 38.96 | 2.01M |
| 2026-08-26 | CNY 39.51 | -3.37% | CNY 43.00 | CNY 43.20 | CNY 38.88 | 3.73M |
| 2026-08-25 | CNY 40.89 | +1.46% | CNY 40.76 | CNY 41.35 | CNY 39.20 | 1.84M |
| 2026-08-24 | CNY 40.30 | -0.86% | CNY 40.60 | CNY 41.50 | CNY 39.59 | 2.29M |
| 2026-08-21 | CNY 40.65 | +6.00% | CNY 38.36 | CNY 41.39 | CNY 37.54 | 2.93M |
| 2026-08-20 | CNY 38.35 | +1.11% | CNY 37.90 | CNY 38.98 | CNY 37.90 | 1.44M |
| 2026-08-19 | CNY 37.93 | -7.35% | CNY 40.94 | CNY 40.94 | CNY 37.70 | 2.37M |
| 2026-08-18 | CNY 40.94 | -0.02% | CNY 40.95 | CNY 41.29 | CNY 40.00 | 1.56M |
| 2026-08-17 | CNY 40.95 | +3.38% | CNY 39.60 | CNY 40.96 | CNY 39.19 | 1.71M |
| 2026-08-14 | CNY 39.61 | -0.50% | CNY 39.87 | CNY 40.30 | CNY 38.88 | 1.86M |
| 2026-08-13 | CNY 39.81 | -2.19% | CNY 41.01 | CNY 41.70 | CNY 39.57 | 1.97M |
| 2026-08-12 | CNY 40.70 | +2.13% | CNY 40.00 | CNY 40.88 | CNY 39.88 | 2.13M |
| 2026-08-11 | CNY 39.85 | -0.70% | CNY 40.13 | CNY 40.31 | CNY 39.30 | 1.31M |
| 2026-08-10 | CNY 40.13 | -0.42% | CNY 40.90 | CNY 40.90 | CNY 39.30 | 2.45M |
| 2026-08-07 | CNY 40.30 | +4.51% | CNY 39.00 | CNY 40.51 | CNY 38.30 | 4.24M |
| 2026-08-06 | CNY 38.56 | +3.94% | CNY 37.13 | CNY 39.49 | CNY 36.60 | 3.75M |
| 2026-08-05 | CNY 37.10 | +2.66% | CNY 36.02 | CNY 37.68 | CNY 35.80 | 3.02M |
| 2026-08-04 | CNY 36.14 | +6.67% | CNY 34.45 | CNY 36.20 | CNY 33.41 | 3.44M |
| 2026-08-03 | CNY 33.88 | +4.73% | CNY 32.37 | CNY 34.28 | CNY 31.77 | 3.54M |
| 2026-07-31 | CNY 32.35 | +7.83% | CNY 30.51 | CNY 33.00 | CNY 30.51 | 3.66M |
| 2026-07-30 | CNY 30.00 | -4.03% | CNY 31.09 | CNY 31.79 | CNY 29.90 | 3.29M |
| 2026-07-29 | CNY 31.26 | -1.76% | CNY 31.85 | CNY 31.85 | CNY 30.56 | 2.64M |
| 2026-07-28 | CNY 31.82 | -3.93% | CNY 32.68 | CNY 33.11 | CNY 31.66 | 2.07M |
| 2026-07-27 | CNY 33.12 | +6.22% | CNY 31.18 | CNY 33.26 | CNY 31.18 | 3.45M |
| 2026-07-24 | CNY 31.18 | +1.33% | CNY 30.47 | CNY 31.90 | CNY 30.20 | 3.26M |
| 2026-07-23 | CNY 30.77 | +1.25% | CNY 30.20 | CNY 31.05 | CNY 30.18 | 2.19M |
| 2026-07-22 | CNY 30.39 | -0.65% | CNY 30.51 | CNY 31.40 | CNY 30.20 | 4.72M |
| 2026-07-21 | CNY 30.59 | +5.16% | CNY 29.53 | CNY 30.75 | CNY 26.52 | 7.80M |
| 2026-07-20 | CNY 29.09 | -14.77% | CNY 34.34 | CNY 35.20 | CNY 28.68 | 6.86M |
| 2026-07-17 | CNY 34.13 | -9.33% | CNY 37.38 | CNY 37.40 | CNY 33.88 | 3.15M |
| 2026-07-16 | CNY 37.64 | +2.98% | CNY 36.65 | CNY 38.40 | CNY 35.78 | 2.43M |
| 2026-07-15 | CNY 36.55 | +0.47% | CNY 36.77 | CNY 38.61 | CNY 36.48 | 2.41M |
| 2026-07-14 | CNY 36.38 | +0.41% | CNY 36.36 | CNY 36.66 | CNY 35.00 | 2.55M |
| 2026-07-13 | CNY 36.23 | -10.52% | CNY 40.40 | CNY 40.40 | CNY 35.60 | 3.55M |
| 2026-07-10 | CNY 40.49 | -3.69% | CNY 41.50 | CNY 42.32 | CNY 40.49 | 2.14M |
| 2026-07-09 | CNY 42.04 | +0.84% | CNY 41.22 | CNY 42.75 | CNY 39.98 | 2.49M |
| 2026-07-08 | CNY 41.69 | -2.59% | CNY 43.89 | CNY 43.89 | CNY 41.40 | 2.14M |
| 2026-07-07 | CNY 42.80 | +1.23% | CNY 42.20 | CNY 42.98 | CNY 41.61 | 1.97M |
| 2026-07-06 | CNY 42.28 | +3.07% | CNY 41.02 | CNY 42.33 | CNY 40.92 | 2.09M |
| 2026-07-03 | CNY 41.02 | -0.89% | CNY 41.80 | CNY 41.99 | CNY 40.91 | 1.38M |
| 2026-07-02 | CNY 41.39 | -2.43% | CNY 42.30 | CNY 42.51 | CNY 41.39 | 1.95M |
| 2026-07-01 | CNY 42.42 | -1.85% | CNY 43.65 | CNY 43.65 | CNY 41.92 | 2.03M |
| 2026-06-30 | CNY 43.22 | +5.39% | CNY 41.30 | CNY 44.44 | CNY 40.62 | 3.54M |
| 2026-06-29 | CNY 41.01 | +0.59% | CNY 40.77 | CNY 41.82 | CNY 39.96 | 2.32M |
| 2026-06-26 | CNY 40.77 | -3.21% | CNY 42.20 | CNY 42.20 | CNY 40.70 | 1.90M |
| 2026-06-25 | CNY 42.12 | -4.79% | CNY 44.00 | CNY 44.48 | CNY 41.00 | 3.98M |
| 2026-06-24 | CNY 44.24 | +0.66% | CNY 44.00 | CNY 46.10 | CNY 43.35 | 2.49M |
| 2026-06-23 | CNY 43.95 | -1.30% | CNY 43.97 | CNY 45.90 | CNY 43.76 | 2.42M |
| 2026-06-22 | CNY 44.53 | -5.92% | CNY 46.99 | CNY 47.69 | CNY 43.14 | 4.51M |
| 2026-06-18 | CNY 47.33 | -3.31% | CNY 49.00 | CNY 49.42 | CNY 47.14 | 2.68M |
| 2026-06-17 | CNY 48.95 | +2.73% | CNY 47.60 | CNY 49.00 | CNY 47.08 | 3.10M |
| 2026-06-16 | CNY 47.65 | +2.83% | CNY 46.29 | CNY 48.15 | CNY 45.91 | 2.15M |
| 2026-06-15 | CNY 46.34 | +1.80% | CNY 45.90 | CNY 46.38 | CNY 44.92 | 2.23M |
| 2026-06-12 | CNY 45.52 | -0.50% | CNY 45.76 | CNY 47.50 | CNY 45.23 | 2.14M |
| 2026-06-11 | CNY 45.75 | +0.11% | CNY 45.60 | CNY 46.57 | CNY 44.76 | 1.70M |
| 2026-06-10 | CNY 45.70 | +3.86% | CNY 43.25 | CNY 45.88 | CNY 43.25 | 2.55M |
| 2026-06-09 | CNY 44.00 | +1.78% | CNY 44.35 | CNY 44.94 | CNY 43.32 | 2.04M |
| 2026-06-08 | CNY 43.23 | -8.41% | CNY 46.32 | CNY 46.50 | CNY 43.01 | 3.91M |
| 2026-06-05 | CNY 47.20 | -2.66% | CNY 48.15 | CNY 48.41 | CNY 46.02 | 3.18M |
| 2026-06-04 | CNY 48.49 | -0.23% | CNY 49.04 | CNY 49.20 | CNY 47.40 | 2.08M |
| 2026-06-03 | CNY 48.60 | -0.12% | CNY 48.24 | CNY 49.48 | CNY 48.15 | 2.23M |
| 2026-06-02 | CNY 48.66 | -0.77% | CNY 49.01 | CNY 50.27 | CNY 48.50 | 2.10M |
| 2026-06-01 | CNY 49.04 | -3.39% | CNY 51.47 | CNY 51.47 | CNY 48.77 | 2.40M |
| 2026-05-29 | CNY 50.76 | -5.32% | CNY 53.31 | CNY 53.60 | CNY 48.89 | 4.00M |
| 2026-05-28 | CNY 53.61 | -1.54% | CNY 54.21 | CNY 54.27 | CNY 52.84 | 2.42M |
| 2026-05-27 | CNY 54.45 | +0.11% | CNY 54.43 | CNY 56.10 | CNY 52.80 | 3.53M |
| 2026-05-26 | CNY 54.39 | -3.50% | CNY 56.29 | CNY 56.50 | CNY 53.80 | 3.65M |