Canada markets open in 1 hour 36 minutes

Fujian Nebula Electronics Co., Ltd. (300648.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
16.53-0.69 (-4.01%)
At close: 03:04PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202417.6617.2216.4616.5316.531,824,042
Jun 21, 202417.6617.7117.2017.2217.221,438,100
Jun 20, 202418.0118.3517.6217.6317.631,888,028
Jun 19, 202418.4718.7118.1518.2518.251,697,728
Jun 18, 202418.3618.6218.2218.5618.562,118,731
Jun 17, 202418.0518.5617.9318.3518.352,176,728
Jun 14, 202418.0518.6817.7018.3318.332,928,828
Jun 13, 202418.4918.4917.9417.9517.951,945,295
Jun 12, 202417.9518.4917.7018.2618.261,957,225
Jun 11, 202417.4817.9217.0217.8817.881,619,600
Jun 07, 202417.8017.9117.2417.5217.521,939,800
Jun 06, 202418.3418.4217.2017.3017.304,793,679
Jun 05, 202418.2219.9618.1018.7818.784,832,000
Jun 04, 202418.6118.7618.0018.4518.453,164,748
Jun 03, 202418.9819.4518.4018.7018.704,671,248
May 31, 202420.0720.4819.2119.2819.287,179,037
May 30, 202421.7923.9520.1820.3120.3110,525,963
May 29, 202420.6721.7020.2421.5121.517,529,635
May 28, 202419.8720.9919.8020.6620.665,577,657
May 27, 202419.8120.5019.3020.3520.354,589,143
May 24, 202419.3320.7419.1620.2020.205,232,903
May 23, 202419.3520.2719.1019.6519.654,361,800
May 22, 202418.6819.5818.6819.4819.483,760,300
May 21, 202418.9719.1718.6018.7118.711,656,400
May 20, 202419.1019.2618.7518.9518.952,342,200
May 17, 202418.3818.9018.3718.8718.872,077,200
May 16, 202418.3918.8618.3918.5918.591,714,800
May 15, 202418.6719.2118.5818.6218.621,747,900
May 14, 202418.9819.1818.7118.8218.822,119,800
May 13, 202419.4619.4618.6718.8318.833,790,170
May 10, 202420.1020.3819.6119.7219.725,684,653
May 09, 202419.2122.4619.2120.7120.718,123,935
May 08, 202419.4019.4619.0419.1219.121,920,099
May 07, 202419.4319.4519.1519.4019.402,120,470
May 06, 202419.3019.8519.2119.3419.342,542,500
Apr 30, 202419.3819.4918.7319.0919.093,282,619
Apr 29, 202418.4319.5018.3819.4019.404,111,200
Apr 26, 202418.3019.2917.7818.6418.644,408,970
Apr 25, 202417.4718.3517.2617.9317.933,920,505
Apr 24, 202417.4218.2017.2017.8017.803,810,885
Apr 23, 202416.8017.7016.8017.5017.503,537,478
Apr 22, 202417.1417.4016.2016.7916.792,905,327
Apr 19, 202417.5117.9816.9817.2317.233,597,008
Apr 18, 202418.4018.4717.5017.9017.904,182,002
Apr 17, 202417.4018.4817.4018.2118.214,519,575
Apr 16, 202419.9120.0017.1417.1517.156,550,422
Apr 15, 202420.2822.4120.2020.5320.535,640,338
Apr 12, 202421.2321.3620.1620.2820.284,630,716
Apr 11, 202422.0022.2021.1121.2821.285,324,856
Apr 10, 202423.2023.2021.9522.1622.166,073,989
Apr 09, 202421.8123.6321.7523.5523.559,280,080
Apr 08, 202422.9123.8821.4321.6521.657,662,527
Apr 03, 202424.9525.3923.1623.3023.3010,680,076
Apr 02, 202424.5126.5123.8625.7525.7515,520,051
Apr 01, 202423.6725.4023.4525.0025.0012,305,779
Mar 29, 202423.6425.2523.5024.1524.159,704,313
Mar 28, 202422.6724.5522.2524.0024.0015,092,712
Mar 27, 202423.5326.5023.5023.9823.9819,280,983
Mar 26, 202418.5222.3018.5222.3022.308,929,500
Mar 25, 202419.2719.4318.5118.5818.582,236,964
Mar 22, 202419.8519.8619.1719.2719.272,364,338
Mar 21, 202420.1720.1719.4619.7419.743,157,393
Mar 20, 202420.0020.3719.7620.1420.143,664,400
Mar 19, 202420.2920.5520.0420.1020.103,127,881
Mar 18, 202420.6520.8919.9620.4420.444,685,297
Mar 15, 202420.5020.9119.8020.3520.355,591,735
Mar 14, 202420.3021.1319.6221.0721.075,028,412
Mar 13, 202419.9520.4019.8020.1820.183,330,129
Mar 12, 202420.0820.3819.6919.9519.954,548,900
Mar 11, 202419.2420.7619.1020.3020.306,836,870
Mar 08, 202418.5018.9418.4118.7818.781,492,892
Mar 07, 202419.0019.1718.5218.5218.521,865,327
Mar 06, 202418.4219.1918.3018.8618.861,935,127
Mar 05, 202418.8318.9318.2518.4918.491,941,603
Mar 04, 202419.3519.8018.6018.9518.952,450,200
Mar 01, 202418.9619.7718.7719.2619.263,286,190
Feb 29, 202417.5018.6617.4518.6618.663,299,625
Feb 28, 202419.6020.2817.7317.7317.734,524,171
Feb 27, 202418.8819.4318.6019.4319.432,352,200
Feb 26, 202418.3619.2918.3018.9418.942,926,380
Feb 23, 202417.7618.4917.7618.3918.392,737,520
Feb 22, 202417.0117.7217.0117.7217.722,096,700
Feb 21, 202416.6617.8016.6617.1817.182,803,629
Feb 20, 202416.5416.9716.3416.8516.852,032,401
Feb 19, 202416.1516.8216.1516.5416.543,221,586
Feb 08, 202414.0015.9813.3815.9215.924,526,050
Feb 07, 202415.2915.3313.8014.2014.203,420,142
Feb 06, 202414.5315.1013.2114.7314.733,955,619
Feb 05, 202416.8017.1014.2014.4814.483,884,836
Feb 02, 202418.4918.5316.1216.8816.883,299,982
Feb 01, 202418.2018.6717.7818.2318.232,522,320
Jan 31, 202419.4620.1418.0818.0818.083,590,269
Jan 30, 202420.3120.6719.7019.7219.721,527,279
Jan 29, 202421.5021.7820.5120.5120.511,443,179
Jan 26, 202421.8222.1621.5521.5621.561,470,900
Jan 25, 202421.4521.7420.9421.6721.671,667,775
Jan 24, 202421.3721.6320.5721.2621.261,734,201
Jan 23, 202421.4021.6820.7921.2021.201,717,698
Jan 22, 202423.3023.5021.3521.5221.521,905,082
Jan 19, 202423.5024.0023.1623.1723.171,030,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...