301359 Historical data - Dongnan Electronics Co., Ltd. | Makkler

301359 Historical data - Dongnan Electronics Co., Ltd. | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 19.27	-3.89%	CNY 20.13	CNY 20.50	CNY 19.15	2.87M
2026-09-29	CNY 20.05	+3.19%	CNY 19.33	CNY 20.22	CNY 19.27	1.54M
2026-09-28	CNY 19.43	-3.19%	CNY 19.38	CNY 19.96	CNY 19.31	1.92M
2026-09-24	CNY 20.07	+2.76%	CNY 19.31	CNY 20.33	CNY 19.31	2.08M
2026-09-23	CNY 19.53	+0.72%	CNY 19.31	CNY 19.67	CNY 19.07	1.22M
2026-09-22	CNY 19.39	+3.14%	CNY 19.24	CNY 19.60	CNY 18.61	2.07M
2026-09-21	CNY 18.80	+2.29%	CNY 18.20	CNY 18.99	CNY 18.20	1.42M
2026-09-18	CNY 18.38	+0.55%	CNY 18.28	CNY 18.62	CNY 18.28	1.03M
2026-09-17	CNY 18.28	+0.22%	CNY 18.37	CNY 18.37	CNY 17.74	1.33M
2026-09-16	CNY 18.24	+3.17%	CNY 17.53	CNY 18.50	CNY 17.35	2.00M
2026-09-15	CNY 17.68	-3.28%	CNY 18.11	CNY 18.45	CNY 17.60	1.15M
2026-09-14	CNY 18.28	+1.16%	CNY 17.91	CNY 18.59	CNY 17.74	1.98M
2026-09-11	CNY 18.07	-1.04%	CNY 18.26	CNY 18.26	CNY 17.62	1.53M
2026-09-10	CNY 18.26	-1.72%	CNY 18.39	CNY 18.59	CNY 18.17	1.04M
2026-09-09	CNY 18.58	-0.85%	CNY 18.82	CNY 19.03	CNY 18.42	1.06M
2026-09-08	CNY 18.74	-0.21%	CNY 18.78	CNY 18.86	CNY 18.62	1.17M
2026-09-07	CNY 18.78	+1.90%	CNY 18.49	CNY 18.89	CNY 18.39	1.94M
2026-09-04	CNY 18.43	-1.39%	CNY 18.69	CNY 18.96	CNY 18.34	1.89M
2026-09-03	CNY 18.69	-1.89%	CNY 19.37	CNY 19.47	CNY 18.49	1.89M
2026-09-02	CNY 19.05	-2.71%	CNY 19.29	CNY 19.53	CNY 18.83	3.30M
2026-09-01	CNY 19.58	+5.50%	CNY 18.56	CNY 19.98	CNY 18.35	4.04M
2026-08-31	CNY 18.56	+2.65%	CNY 17.90	CNY 18.67	CNY 17.67	2.11M
2026-08-28	CNY 18.08	+1.52%	CNY 17.90	CNY 18.25	CNY 17.70	1.59M
2026-08-27	CNY 17.81	-0.50%	CNY 17.63	CNY 17.91	CNY 17.61	2.31M
2026-08-26	CNY 17.90	+1.70%	CNY 17.60	CNY 18.04	CNY 17.43	2.43M
2026-08-25	CNY 17.60	+4.45%	CNY 16.85	CNY 17.80	CNY 16.71	2.73M
2026-08-24	CNY 16.85	+0.54%	CNY 16.89	CNY 16.93	CNY 16.59	1.49M
2026-08-21	CNY 16.76	-0.24%	CNY 16.71	CNY 16.88	CNY 16.37	1.40M
2026-08-20	CNY 16.80	+1.82%	CNY 16.52	CNY 16.97	CNY 16.34	1.74M
2026-08-19	CNY 16.50	-2.48%	CNY 16.85	CNY 16.94	CNY 16.40	1.48M
2026-08-18	CNY 16.92	-0.59%	CNY 16.91	CNY 17.05	CNY 16.74	1.37M
2026-08-17	CNY 17.02	+2.35%	CNY 16.58	CNY 17.13	CNY 16.48	1.44M
2026-08-14	CNY 16.63	+0.91%	CNY 16.53	CNY 16.67	CNY 16.32	1.44M
2026-08-13	CNY 16.48	-1.49%	CNY 17.00	CNY 17.03	CNY 16.46	1.71M
2026-08-12	CNY 16.73	+0.78%	CNY 16.56	CNY 16.88	CNY 16.53	1.73M
2026-08-11	CNY 16.60	-1.19%	CNY 16.58	CNY 16.93	CNY 16.38	1.91M
2026-08-10	CNY 16.80	+4.02%	CNY 16.47	CNY 16.83	CNY 16.01	1.85M
2026-08-07	CNY 16.15	+0.25%	CNY 16.23	CNY 16.28	CNY 15.81	1.39M
2026-08-06	CNY 16.11	+1.00%	CNY 15.85	CNY 16.13	CNY 15.78	1.30M
2026-08-05	CNY 15.95	+0.31%	CNY 15.88	CNY 16.18	CNY 15.71	1.60M
2026-08-04	CNY 15.90	+2.25%	CNY 15.65	CNY 16.25	CNY 15.64	2.72M
2026-08-03	CNY 15.55	+2.30%	CNY 15.20	CNY 15.55	CNY 15.07	3.24M
2026-07-31	CNY 15.20	+2.29%	CNY 15.10	CNY 15.38	CNY 14.95	1.37M
2026-07-30	CNY 14.86	-1.72%	CNY 15.01	CNY 15.22	CNY 14.55	1.64M
2026-07-29	CNY 15.12	+3.14%	CNY 14.64	CNY 15.25	CNY 14.64	1.81M
2026-07-28	CNY 14.66	+0.21%	CNY 14.75	CNY 14.97	CNY 14.57	1.40M
2026-07-27	CNY 14.63	+3.39%	CNY 14.18	CNY 14.79	CNY 14.00	1.32M
2026-07-24	CNY 14.15	-1.87%	CNY 14.30	CNY 14.43	CNY 14.01	1.09M
2026-07-23	CNY 14.42	+4.34%	CNY 13.75	CNY 14.46	CNY 13.75	1.53M
2026-07-22	CNY 13.82	-3.56%	CNY 14.17	CNY 14.32	CNY 13.76	1.57M
2026-07-21	CNY 14.33	+0.70%	CNY 14.11	CNY 14.40	CNY 13.10	2.64M
2026-07-20	CNY 14.23	-5.57%	CNY 15.07	CNY 15.56	CNY 14.00	2.39M
2026-07-17	CNY 15.07	-3.77%	CNY 15.66	CNY 15.98	CNY 14.92	2.16M
2026-07-16	CNY 15.66	+1.16%	CNY 15.25	CNY 15.99	CNY 14.84	1.94M
2026-07-15	CNY 15.48	-0.32%	CNY 15.46	CNY 15.85	CNY 15.24	1.60M
2026-07-14	CNY 15.53	+4.23%	CNY 15.03	CNY 15.53	CNY 14.72	1.67M
2026-07-13	CNY 14.90	-4.12%	CNY 15.50	CNY 15.67	CNY 14.86	2.06M
2026-07-10	CNY 15.54	+1.50%	CNY 15.28	CNY 16.04	CNY 15.15	2.21M
2026-07-09	CNY 15.31	-0.20%	CNY 15.32	CNY 15.65	CNY 14.84	1.67M
2026-07-08	CNY 15.34	-2.85%	CNY 15.81	CNY 15.89	CNY 15.22	1.95M
2026-07-07	CNY 15.79	-3.95%	CNY 16.25	CNY 16.52	CNY 15.50	2.13M
2026-07-06	CNY 16.44	-1.79%	CNY 16.59	CNY 16.88	CNY 16.24	1.81M
2026-07-03	CNY 16.74	+3.33%	CNY 16.23	CNY 16.91	CNY 16.23	1.92M
2026-07-02	CNY 16.20	-1.10%	CNY 16.78	CNY 16.96	CNY 16.10	2.33M
2026-07-01	CNY 16.38	+3.15%	CNY 15.84	CNY 16.62	CNY 15.77	2.71M
2026-06-30	CNY 15.88	-0.19%	CNY 15.86	CNY 16.26	CNY 15.61	2.14M
2026-06-29	CNY 15.91	-0.19%	CNY 16.09	CNY 16.12	CNY 15.18	3.26M
2026-06-26	CNY 15.94	-4.78%	CNY 16.68	CNY 16.74	CNY 15.82	2.74M
2026-06-25	CNY 16.74	-3.63%	CNY 17.46	CNY 17.56	CNY 16.62	1.59M
2026-06-24	CNY 17.37	-3.39%	CNY 17.97	CNY 18.18	CNY 17.08	1.77M
2026-06-23	CNY 17.98	+0.11%	CNY 18.09	CNY 18.43	CNY 17.72	2.47M
2026-06-22	CNY 17.96	+0.45%	CNY 17.89	CNY 18.16	CNY 17.07	2.93M
2026-06-18	CNY 17.88	-1.81%	CNY 18.09	CNY 18.29	CNY 17.81	2.04M
2026-06-17	CNY 18.21	-2.10%	CNY 18.43	CNY 18.60	CNY 18.05	1.80M
2026-06-16	CNY 18.60	-0.48%	CNY 18.54	CNY 18.84	CNY 18.23	1.67M
2026-06-15	CNY 18.69	+1.08%	CNY 18.48	CNY 19.10	CNY 18.48	2.01M
2026-06-12	CNY 18.49	+0.33%	CNY 18.84	CNY 18.98	CNY 18.30	1.72M
2026-06-11	CNY 18.43	-2.23%	CNY 18.79	CNY 18.94	CNY 18.12	1.34M
2026-06-10	CNY 18.85	-1.36%	CNY 19.00	CNY 19.18	CNY 18.51	1.62M
2026-06-09	CNY 19.11	+0.31%	CNY 19.49	CNY 19.84	CNY 19.01	1.78M
2026-06-08	CNY 19.05	-5.51%	CNY 19.96	CNY 20.17	CNY 18.80	1.88M
2026-06-05	CNY 20.16	+2.75%	CNY 19.66	CNY 20.60	CNY 19.25	2.22M
2026-06-04	CNY 19.62	-2.14%	CNY 19.90	CNY 20.01	CNY 19.20	2.09M
2026-06-03	CNY 20.05	-2.62%	CNY 20.49	CNY 20.79	CNY 19.85	1.92M
2026-06-02	CNY 20.59	-2.88%	CNY 21.19	CNY 21.50	CNY 20.30	1.70M
2026-06-01	CNY 21.20	+3.31%	CNY 20.44	CNY 21.55	CNY 20.44	1.95M
2026-05-29	CNY 20.52	-5.13%	CNY 21.65	CNY 21.96	CNY 20.31	1.49M
2026-05-28	CNY 21.63	+0.09%	CNY 21.62	CNY 22.04	CNY 20.78	1.77M
2026-05-27	CNY 21.61	-4.00%	CNY 22.70	CNY 22.71	CNY 21.39	2.19M
2026-05-26	CNY 22.51	-2.39%	CNY 23.06	CNY 23.20	CNY 22.20	1.53M