Ningbo Jianan Electronics Co., Ltd. Class A 300880
SZSE · China · Electronic Technology
CNY 18.00-0.23 (-1.26%)
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 18.00 | -1.26% | CNY 18.28 | CNY 18.41 | CNY 17.90 | 1.53M |
| 2026-09-29 | CNY 18.23 | 0.00% | CNY 18.24 | CNY 18.46 | CNY 18.03 | 2.22M |
| 2026-09-28 | CNY 18.23 | -3.95% | CNY 18.98 | CNY 18.98 | CNY 17.96 | 2.78M |
| 2026-09-24 | CNY 18.98 | -3.41% | CNY 19.65 | CNY 19.65 | CNY 18.98 | 2.69M |
| 2026-09-23 | CNY 19.65 | -2.29% | CNY 19.89 | CNY 20.02 | CNY 19.03 | 5.45M |
| 2026-09-22 | CNY 20.11 | +1.31% | CNY 19.93 | CNY 20.48 | CNY 19.85 | 3.49M |
| 2026-09-21 | CNY 19.85 | -2.65% | CNY 20.30 | CNY 20.30 | CNY 19.77 | 3.69M |
| 2026-09-18 | CNY 20.39 | +2.10% | CNY 20.00 | CNY 20.40 | CNY 19.83 | 3.22M |
| 2026-09-17 | CNY 19.97 | +1.42% | CNY 19.85 | CNY 20.36 | CNY 19.55 | 2.64M |
| 2026-09-16 | CNY 19.69 | -0.56% | CNY 19.75 | CNY 19.93 | CNY 19.56 | 1.69M |
| 2026-09-15 | CNY 19.80 | -1.44% | CNY 20.02 | CNY 20.07 | CNY 19.71 | 1.85M |
| 2026-09-14 | CNY 20.09 | +1.01% | CNY 19.88 | CNY 20.53 | CNY 19.66 | 2.65M |
| 2026-09-11 | CNY 19.89 | -2.98% | CNY 20.75 | CNY 20.75 | CNY 19.66 | 2.88M |
| 2026-09-10 | CNY 20.50 | -3.21% | CNY 21.08 | CNY 21.08 | CNY 20.44 | 2.38M |
| 2026-09-09 | CNY 21.18 | -0.94% | CNY 21.50 | CNY 21.52 | CNY 20.88 | 3.39M |
| 2026-09-08 | CNY 21.38 | +0.42% | CNY 21.24 | CNY 21.64 | CNY 21.24 | 2.96M |
| 2026-09-07 | CNY 21.29 | +0.24% | CNY 21.24 | CNY 21.66 | CNY 21.24 | 3.04M |
| 2026-09-04 | CNY 21.24 | +2.51% | CNY 20.81 | CNY 21.50 | CNY 20.71 | 5.29M |
| 2026-09-03 | CNY 20.72 | +0.39% | CNY 20.77 | CNY 21.39 | CNY 20.65 | 3.72M |
| 2026-09-02 | CNY 20.64 | -0.82% | CNY 20.45 | CNY 20.93 | CNY 20.25 | 2.97M |
| 2026-09-01 | CNY 20.81 | +1.56% | CNY 20.70 | CNY 21.10 | CNY 20.35 | 5.35M |
| 2026-08-31 | CNY 20.49 | -1.16% | CNY 20.68 | CNY 22.02 | CNY 20.40 | 7.52M |
| 2026-08-28 | CNY 20.73 | +7.19% | CNY 19.29 | CNY 20.74 | CNY 19.17 | 7.16M |
| 2026-08-27 | CNY 19.34 | -2.81% | CNY 19.30 | CNY 19.48 | CNY 18.85 | 3.33M |
| 2026-08-26 | CNY 19.90 | +0.20% | CNY 19.68 | CNY 20.14 | CNY 19.68 | 2.17M |
| 2026-08-25 | CNY 19.86 | +0.46% | CNY 19.51 | CNY 20.02 | CNY 19.40 | 2.63M |
| 2026-08-24 | CNY 19.77 | +1.59% | CNY 19.35 | CNY 20.60 | CNY 19.20 | 4.46M |
| 2026-08-21 | CNY 19.46 | +0.36% | CNY 19.17 | CNY 19.56 | CNY 19.00 | 1.62M |
| 2026-08-20 | CNY 19.39 | +2.11% | CNY 19.35 | CNY 19.77 | CNY 19.03 | 1.94M |
| 2026-08-19 | CNY 18.99 | -5.05% | CNY 19.70 | CNY 19.89 | CNY 18.99 | 2.83M |
| 2026-08-18 | CNY 20.00 | -2.01% | CNY 20.40 | CNY 20.40 | CNY 19.78 | 2.75M |
| 2026-08-17 | CNY 20.41 | +3.03% | CNY 19.97 | CNY 20.45 | CNY 19.50 | 3.68M |
| 2026-08-14 | CNY 19.81 | +0.30% | CNY 19.96 | CNY 19.96 | CNY 19.43 | 2.17M |
| 2026-08-13 | CNY 19.75 | -0.45% | CNY 19.99 | CNY 20.20 | CNY 19.73 | 2.93M |
| 2026-08-12 | CNY 19.84 | +0.51% | CNY 19.60 | CNY 20.54 | CNY 19.60 | 2.88M |
| 2026-08-11 | CNY 19.74 | -2.61% | CNY 20.10 | CNY 20.20 | CNY 19.70 | 2.87M |
| 2026-08-10 | CNY 20.27 | +4.92% | CNY 19.33 | CNY 20.35 | CNY 19.27 | 4.52M |
| 2026-08-07 | CNY 19.32 | -1.88% | CNY 19.59 | CNY 19.71 | CNY 19.05 | 3.55M |
| 2026-08-06 | CNY 19.69 | -0.46% | CNY 19.92 | CNY 20.19 | CNY 19.40 | 3.47M |
| 2026-08-05 | CNY 19.78 | -0.60% | CNY 19.77 | CNY 19.97 | CNY 19.61 | 3.49M |
| 2026-08-04 | CNY 19.90 | +1.12% | CNY 19.82 | CNY 19.90 | CNY 19.30 | 4.35M |
| 2026-08-03 | CNY 19.68 | +9.70% | CNY 17.97 | CNY 19.68 | CNY 17.89 | 5.81M |
| 2026-07-31 | CNY 17.94 | +4.36% | CNY 17.49 | CNY 18.04 | CNY 17.47 | 2.78M |
| 2026-07-30 | CNY 17.19 | -2.77% | CNY 17.68 | CNY 17.80 | CNY 17.03 | 2.37M |
| 2026-07-29 | CNY 17.68 | +2.20% | CNY 17.25 | CNY 17.80 | CNY 17.13 | 2.23M |
| 2026-07-28 | CNY 17.30 | -2.97% | CNY 17.52 | CNY 17.85 | CNY 17.28 | 2.20M |
| 2026-07-27 | CNY 17.83 | +3.42% | CNY 17.33 | CNY 17.83 | CNY 17.19 | 2.54M |
| 2026-07-24 | CNY 17.24 | -7.31% | CNY 18.42 | CNY 18.55 | CNY 17.10 | 4.12M |
| 2026-07-23 | CNY 18.60 | +4.44% | CNY 17.69 | CNY 18.78 | CNY 17.60 | 3.88M |
| 2026-07-22 | CNY 17.81 | -1.49% | CNY 18.09 | CNY 18.18 | CNY 17.76 | 2.24M |
| 2026-07-21 | CNY 18.08 | +1.35% | CNY 17.84 | CNY 18.24 | CNY 16.82 | 4.11M |
| 2026-07-20 | CNY 17.84 | -6.40% | CNY 19.06 | CNY 19.35 | CNY 17.38 | 4.72M |
| 2026-07-17 | CNY 19.06 | -3.10% | CNY 19.51 | CNY 20.08 | CNY 18.89 | 3.52M |
| 2026-07-16 | CNY 19.67 | -4.84% | CNY 20.67 | CNY 20.67 | CNY 19.58 | 3.64M |
| 2026-07-15 | CNY 20.67 | +1.37% | CNY 20.36 | CNY 20.77 | CNY 20.14 | 3.66M |
| 2026-07-14 | CNY 20.39 | -0.78% | CNY 20.46 | CNY 20.70 | CNY 19.93 | 4.17M |
| 2026-07-13 | CNY 20.55 | +2.44% | CNY 19.95 | CNY 21.10 | CNY 19.35 | 6.32M |
| 2026-07-10 | CNY 20.06 | +0.60% | CNY 19.94 | CNY 20.28 | CNY 19.61 | 4.08M |
| 2026-07-09 | CNY 19.94 | +1.63% | CNY 19.62 | CNY 20.04 | CNY 18.80 | 4.92M |
| 2026-07-08 | CNY 19.62 | -1.51% | CNY 19.70 | CNY 20.20 | CNY 19.41 | 3.46M |
| 2026-07-07 | CNY 19.92 | +1.48% | CNY 19.61 | CNY 20.04 | CNY 19.09 | 5.58M |
| 2026-07-06 | CNY 19.63 | -7.10% | CNY 21.18 | CNY 21.63 | CNY 19.62 | 8.18M |
| 2026-07-03 | CNY 21.13 | +0.48% | CNY 21.05 | CNY 21.45 | CNY 20.83 | 5.53M |
| 2026-07-02 | CNY 21.03 | -2.14% | CNY 21.00 | CNY 22.07 | CNY 20.80 | 7.40M |
| 2026-07-01 | CNY 21.49 | +1.13% | CNY 21.20 | CNY 21.69 | CNY 20.14 | 10.45M |
| 2026-06-30 | CNY 21.25 | +1.00% | CNY 20.75 | CNY 21.53 | CNY 20.40 | 7.76M |
| 2026-06-29 | CNY 21.04 | -4.15% | CNY 21.95 | CNY 22.11 | CNY 20.65 | 7.98M |
| 2026-06-26 | CNY 21.95 | -7.58% | CNY 23.56 | CNY 24.13 | CNY 21.60 | 10.43M |
| 2026-06-25 | CNY 23.75 | -3.38% | CNY 24.36 | CNY 24.68 | CNY 23.51 | 8.68M |
| 2026-06-24 | CNY 24.58 | -0.28% | CNY 24.89 | CNY 25.75 | CNY 24.05 | 10.14M |
| 2026-06-23 | CNY 24.65 | -4.64% | CNY 25.48 | CNY 25.67 | CNY 24.48 | 9.83M |
| 2026-06-22 | CNY 25.85 | +7.22% | CNY 24.22 | CNY 26.44 | CNY 23.92 | 16.63M |
| 2026-06-18 | CNY 24.11 | -5.41% | CNY 25.35 | CNY 26.24 | CNY 24.01 | 14.35M |
| 2026-06-17 | CNY 25.49 | +2.08% | CNY 24.51 | CNY 26.80 | CNY 24.51 | 15.01M |
| 2026-06-16 | CNY 24.97 | +1.30% | CNY 24.48 | CNY 25.18 | CNY 24.11 | 10.84M |
| 2026-06-15 | CNY 24.65 | +2.84% | CNY 24.31 | CNY 25.19 | CNY 23.71 | 12.16M |
| 2026-06-12 | CNY 23.97 | +2.00% | CNY 23.50 | CNY 24.22 | CNY 22.70 | 10.99M |
| 2026-06-11 | CNY 23.50 | +1.78% | CNY 22.87 | CNY 23.50 | CNY 22.66 | 8.40M |
| 2026-06-10 | CNY 23.09 | +3.40% | CNY 22.43 | CNY 23.20 | CNY 22.23 | 8.84M |
| 2026-06-09 | CNY 22.33 | -2.10% | CNY 22.65 | CNY 23.22 | CNY 22.18 | 6.76M |
| 2026-06-08 | CNY 22.81 | +6.39% | CNY 20.80 | CNY 22.83 | CNY 20.62 | 9.52M |
| 2026-06-05 | CNY 21.44 | +0.19% | CNY 21.33 | CNY 21.83 | CNY 20.55 | 5.51M |
| 2026-06-04 | CNY 21.40 | -3.30% | CNY 21.76 | CNY 22.37 | CNY 21.11 | 5.48M |
| 2026-06-03 | CNY 22.13 | -2.04% | CNY 22.41 | CNY 22.42 | CNY 21.72 | 6.88M |
| 2026-06-02 | CNY 22.59 | -4.68% | CNY 23.17 | CNY 23.20 | CNY 22.03 | 8.07M |
| 2026-06-01 | CNY 23.70 | +2.33% | CNY 23.25 | CNY 23.99 | CNY 22.66 | 10.65M |
| 2026-05-29 | CNY 23.16 | +5.37% | CNY 22.20 | CNY 23.55 | CNY 21.75 | 12.27M |
| 2026-05-28 | CNY 21.98 | +1.67% | CNY 21.88 | CNY 22.57 | CNY 21.38 | 6.38M |
| 2026-05-27 | CNY 21.62 | +4.19% | CNY 20.88 | CNY 22.29 | CNY 20.70 | 8.00M |
| 2026-05-26 | CNY 20.75 | -3.53% | CNY 21.51 | CNY 21.51 | CNY 20.50 | 5.59M |