Newonder Special Electric Co., Ltd. Class A 301120
SZSE · China · Electronic Technology
CNY 14.25-0.14 (-0.97%)
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 14.25 | -0.97% | CNY 14.60 | CNY 14.68 | CNY 14.21 | 3.24M |
| 2026-09-29 | CNY 14.39 | +1.70% | CNY 14.10 | CNY 14.49 | CNY 14.05 | 3.57M |
| 2026-09-28 | CNY 14.15 | -3.28% | CNY 14.55 | CNY 14.70 | CNY 14.00 | 4.92M |
| 2026-09-24 | CNY 14.63 | -2.14% | CNY 14.93 | CNY 14.95 | CNY 14.60 | 3.07M |
| 2026-09-23 | CNY 14.95 | -0.66% | CNY 15.10 | CNY 15.12 | CNY 14.83 | 3.71M |
| 2026-09-22 | CNY 15.05 | -0.79% | CNY 15.30 | CNY 15.35 | CNY 15.01 | 5.11M |
| 2026-09-21 | CNY 15.17 | +1.88% | CNY 15.00 | CNY 15.20 | CNY 14.94 | 5.73M |
| 2026-09-18 | CNY 14.89 | +3.12% | CNY 14.72 | CNY 14.93 | CNY 14.50 | 6.37M |
| 2026-09-17 | CNY 14.44 | -1.43% | CNY 14.60 | CNY 14.76 | CNY 14.37 | 3.73M |
| 2026-09-16 | CNY 14.65 | +1.88% | CNY 14.40 | CNY 14.69 | CNY 14.27 | 4.13M |
| 2026-09-15 | CNY 14.38 | -1.51% | CNY 14.57 | CNY 14.66 | CNY 14.33 | 3.72M |
| 2026-09-14 | CNY 14.60 | -0.41% | CNY 14.59 | CNY 14.78 | CNY 14.51 | 4.15M |
| 2026-09-11 | CNY 14.66 | -1.01% | CNY 14.71 | CNY 14.80 | CNY 14.36 | 5.45M |
| 2026-09-10 | CNY 14.81 | -1.86% | CNY 14.98 | CNY 14.98 | CNY 14.72 | 4.88M |
| 2026-09-09 | CNY 15.09 | +0.13% | CNY 15.04 | CNY 15.32 | CNY 14.95 | 6.06M |
| 2026-09-08 | CNY 15.07 | -1.44% | CNY 15.20 | CNY 15.33 | CNY 15.01 | 6.16M |
| 2026-09-07 | CNY 15.29 | +1.59% | CNY 14.98 | CNY 15.31 | CNY 14.96 | 7.91M |
| 2026-09-04 | CNY 15.05 | -0.46% | CNY 15.12 | CNY 15.69 | CNY 14.93 | 13.37M |
| 2026-09-03 | CNY 15.12 | +1.20% | CNY 14.96 | CNY 15.23 | CNY 14.88 | 10.90M |
| 2026-09-02 | CNY 14.94 | +0.40% | CNY 14.73 | CNY 15.08 | CNY 14.58 | 5.99M |
| 2026-09-01 | CNY 14.88 | -1.00% | CNY 14.94 | CNY 15.13 | CNY 14.77 | 5.21M |
| 2026-08-31 | CNY 15.03 | +1.08% | CNY 14.82 | CNY 15.04 | CNY 14.63 | 5.33M |
| 2026-08-28 | CNY 14.87 | -1.39% | CNY 15.09 | CNY 15.24 | CNY 14.82 | 5.88M |
| 2026-08-27 | CNY 15.08 | +1.34% | CNY 15.14 | CNY 15.24 | CNY 14.83 | 7.07M |
| 2026-08-26 | CNY 14.88 | +1.22% | CNY 14.82 | CNY 15.13 | CNY 14.68 | 5.80M |
| 2026-08-25 | CNY 14.70 | +1.24% | CNY 14.30 | CNY 14.82 | CNY 14.13 | 5.26M |
| 2026-08-24 | CNY 14.52 | -1.76% | CNY 14.76 | CNY 14.87 | CNY 14.23 | 5.59M |
| 2026-08-21 | CNY 14.78 | +1.37% | CNY 14.42 | CNY 14.95 | CNY 14.40 | 6.73M |
| 2026-08-20 | CNY 14.58 | -0.75% | CNY 14.81 | CNY 14.95 | CNY 14.47 | 5.67M |
| 2026-08-19 | CNY 14.69 | -5.71% | CNY 15.30 | CNY 15.34 | CNY 14.60 | 8.99M |
| 2026-08-18 | CNY 15.58 | -2.44% | CNY 15.81 | CNY 15.97 | CNY 15.40 | 9.31M |
| 2026-08-17 | CNY 15.97 | +2.50% | CNY 15.60 | CNY 16.10 | CNY 15.41 | 12.24M |
| 2026-08-14 | CNY 15.58 | -3.89% | CNY 16.16 | CNY 16.25 | CNY 15.37 | 16.02M |
| 2026-08-13 | CNY 16.21 | +2.66% | CNY 15.77 | CNY 17.00 | CNY 15.75 | 24.40M |
| 2026-08-12 | CNY 15.79 | +1.94% | CNY 15.39 | CNY 15.85 | CNY 15.39 | 11.83M |
| 2026-08-11 | CNY 15.49 | -0.71% | CNY 15.45 | CNY 15.72 | CNY 15.21 | 10.43M |
| 2026-08-10 | CNY 15.60 | +1.96% | CNY 15.38 | CNY 15.86 | CNY 15.35 | 15.33M |
| 2026-08-07 | CNY 15.30 | -0.52% | CNY 15.40 | CNY 15.40 | CNY 14.98 | 11.03M |
| 2026-08-06 | CNY 15.38 | -3.21% | CNY 15.80 | CNY 15.80 | CNY 15.17 | 16.84M |
| 2026-08-05 | CNY 15.89 | -1.55% | CNY 15.59 | CNY 15.99 | CNY 15.44 | 23.29M |
| 2026-08-04 | CNY 16.14 | +4.13% | CNY 15.25 | CNY 16.56 | CNY 14.82 | 32.07M |
| 2026-08-03 | CNY 15.50 | +9.62% | CNY 14.56 | CNY 15.88 | CNY 14.55 | 29.49M |
| 2026-07-31 | CNY 14.14 | +2.61% | CNY 13.94 | CNY 14.35 | CNY 13.94 | 8.95M |
| 2026-07-30 | CNY 13.78 | -2.89% | CNY 14.19 | CNY 14.44 | CNY 13.75 | 7.72M |
| 2026-07-29 | CNY 14.19 | +2.01% | CNY 13.84 | CNY 14.28 | CNY 13.59 | 9.82M |
| 2026-07-28 | CNY 13.91 | -1.97% | CNY 14.04 | CNY 14.20 | CNY 13.84 | 7.68M |
| 2026-07-27 | CNY 14.19 | +3.88% | CNY 13.56 | CNY 14.21 | CNY 13.42 | 11.07M |
| 2026-07-24 | CNY 13.66 | -5.66% | CNY 14.15 | CNY 14.30 | CNY 13.61 | 14.88M |
| 2026-07-23 | CNY 14.48 | +7.58% | CNY 13.47 | CNY 14.68 | CNY 13.47 | 24.60M |
| 2026-07-22 | CNY 13.46 | +1.89% | CNY 13.22 | CNY 14.06 | CNY 12.80 | 13.89M |
| 2026-07-21 | CNY 13.21 | +2.80% | CNY 12.87 | CNY 13.21 | CNY 11.78 | 12.55M |
| 2026-07-20 | CNY 12.85 | -3.46% | CNY 13.24 | CNY 13.73 | CNY 12.44 | 11.20M |
| 2026-07-17 | CNY 13.31 | -4.11% | CNY 14.03 | CNY 14.06 | CNY 13.23 | 8.96M |
| 2026-07-16 | CNY 13.88 | -1.91% | CNY 14.01 | CNY 14.44 | CNY 13.80 | 6.73M |
| 2026-07-15 | CNY 14.15 | -3.15% | CNY 14.50 | CNY 14.66 | CNY 14.05 | 6.02M |
| 2026-07-14 | CNY 14.61 | +2.10% | CNY 14.45 | CNY 14.61 | CNY 13.87 | 7.00M |
| 2026-07-13 | CNY 14.31 | -7.08% | CNY 15.28 | CNY 15.51 | CNY 14.24 | 7.15M |
| 2026-07-10 | CNY 15.40 | +1.85% | CNY 15.30 | CNY 15.91 | CNY 15.19 | 9.41M |
| 2026-07-09 | CNY 15.12 | +1.48% | CNY 14.95 | CNY 15.15 | CNY 14.23 | 8.85M |
| 2026-07-08 | CNY 14.90 | -4.49% | CNY 15.65 | CNY 15.73 | CNY 14.88 | 7.26M |
| 2026-07-07 | CNY 15.60 | -4.18% | CNY 16.48 | CNY 16.51 | CNY 15.52 | 7.67M |
| 2026-07-06 | CNY 16.28 | -1.03% | CNY 16.69 | CNY 17.04 | CNY 16.20 | 9.23M |
| 2026-07-03 | CNY 16.45 | +2.94% | CNY 16.10 | CNY 16.73 | CNY 15.96 | 9.74M |
| 2026-07-02 | CNY 15.98 | -4.54% | CNY 16.44 | CNY 16.85 | CNY 15.93 | 11.62M |
| 2026-07-01 | CNY 16.74 | +0.66% | CNY 16.61 | CNY 16.97 | CNY 16.39 | 10.05M |
| 2026-06-30 | CNY 16.63 | +1.71% | CNY 16.49 | CNY 16.80 | CNY 16.10 | 10.77M |
| 2026-06-29 | CNY 16.35 | -3.02% | CNY 17.08 | CNY 17.12 | CNY 16.16 | 13.31M |
| 2026-06-26 | CNY 16.86 | -11.91% | CNY 18.16 | CNY 18.49 | CNY 16.86 | 22.16M |
| 2026-06-25 | CNY 19.14 | -1.75% | CNY 19.43 | CNY 19.88 | CNY 18.73 | 11.28M |
| 2026-06-24 | CNY 19.48 | +0.31% | CNY 19.50 | CNY 19.64 | CNY 18.70 | 11.51M |
| 2026-06-23 | CNY 19.42 | -3.96% | CNY 20.20 | CNY 20.66 | CNY 19.27 | 15.13M |
| 2026-06-22 | CNY 20.22 | +3.48% | CNY 19.50 | CNY 20.78 | CNY 18.97 | 21.33M |
| 2026-06-18 | CNY 19.54 | -1.46% | CNY 19.61 | CNY 20.04 | CNY 19.32 | 12.43M |
| 2026-06-17 | CNY 19.83 | -2.17% | CNY 20.00 | CNY 20.08 | CNY 19.55 | 14.90M |
| 2026-06-16 | CNY 20.27 | +6.52% | CNY 18.96 | CNY 20.34 | CNY 18.86 | 22.17M |
| 2026-06-15 | CNY 19.03 | +6.73% | CNY 18.23 | CNY 19.03 | CNY 18.17 | 16.24M |
| 2026-06-12 | CNY 17.83 | +0.11% | CNY 18.18 | CNY 18.49 | CNY 17.73 | 13.17M |
| 2026-06-11 | CNY 17.81 | -2.14% | CNY 18.15 | CNY 18.39 | CNY 17.68 | 12.43M |
| 2026-06-10 | CNY 18.20 | -9.00% | CNY 19.61 | CNY 19.88 | CNY 18.03 | 20.37M |
| 2026-06-09 | CNY 20.00 | +1.68% | CNY 20.08 | CNY 20.21 | CNY 19.18 | 15.23M |
| 2026-06-08 | CNY 19.67 | -10.10% | CNY 20.79 | CNY 21.27 | CNY 19.62 | 18.84M |
| 2026-06-05 | CNY 21.88 | -1.04% | CNY 21.86 | CNY 22.50 | CNY 21.60 | 17.77M |
| 2026-06-04 | CNY 22.11 | -9.24% | CNY 23.50 | CNY 23.50 | CNY 22.10 | 28.40M |
| 2026-06-03 | CNY 24.36 | +2.31% | CNY 22.86 | CNY 24.60 | CNY 22.53 | 32.01M |
| 2026-06-02 | CNY 23.81 | -12.30% | CNY 26.88 | CNY 26.88 | CNY 23.28 | 40.26M |
| 2026-06-01 | CNY 27.15 | +5.27% | CNY 25.93 | CNY 27.39 | CNY 24.85 | 42.96M |
| 2026-05-29 | CNY 25.79 | +0.59% | CNY 24.90 | CNY 26.92 | CNY 24.36 | 49.39M |
| 2026-05-28 | CNY 25.64 | +6.74% | CNY 23.97 | CNY 25.64 | CNY 23.78 | 47.04M |
| 2026-05-27 | CNY 24.02 | +5.35% | CNY 22.69 | CNY 24.27 | CNY 22.50 | 43.57M |
| 2026-05-26 | CNY 22.80 | -2.52% | CNY 23.18 | CNY 23.40 | CNY 22.23 | 20.72M |