Shenzhen - Delayed Quote CNY

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

30.89
-0.13
(-0.42%)
At close: May 30 at 3:04:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202531.0531.3230.5530.8930.893,916,400
May 29, 202531.6132.1530.5031.0231.025,976,631
May 28, 202534.1034.1031.5031.6831.687,457,731
May 27, 202533.5433.8733.0133.7133.715,478,500
May 26, 202533.3534.1332.9733.2733.275,210,400
May 23, 202534.0134.1833.4033.5133.517,819,136
May 22, 202535.5038.2733.9434.0834.0815,124,863
May 21, 202537.6038.2435.5335.7935.799,009,928
May 20, 202538.0638.1036.8837.8937.896,716,097
May 19, 202537.4738.7636.0438.0638.0611,609,563
May 16, 202535.3138.0034.9836.7836.7812,508,796
May 15, 202535.7235.8034.2334.5834.586,744,442
May 14, 202536.5036.6034.5135.9435.9410,503,100
May 13, 202532.8636.5031.2035.8835.8818,711,665
May 12, 202530.4631.4029.8531.2631.267,536,500
May 9, 202530.3930.3929.5030.1330.135,839,172
May 8, 202528.9030.9628.9030.6530.6510,798,400
May 7, 202529.1330.2028.5028.9628.965,885,724
May 6, 202527.7528.8827.5528.7228.725,761,353
Apr 30, 202528.4229.4127.7127.7327.736,490,399
Apr 29, 202528.0228.8128.0028.2528.255,345,909
Apr 28, 202527.4028.5526.8028.3828.387,831,600
Apr 25, 202525.7827.8025.4927.4827.487,726,100
Apr 24, 202526.3426.5625.6625.7725.773,409,200
Apr 23, 202524.6126.9824.6126.4626.467,103,282
Apr 22, 202524.8124.8924.5124.5924.591,420,800
Apr 21, 202524.4024.9924.2024.7624.761,355,682
Apr 18, 202524.5924.6924.0924.4024.401,362,500
Apr 17, 202524.5225.0724.5224.5924.592,128,241
Apr 16, 202524.9625.1824.2524.7524.752,790,589
Apr 15, 202525.0425.9224.8625.2025.204,316,000
Apr 14, 202525.8326.1324.7625.0425.043,740,500
Apr 11, 202523.8225.6123.5225.2025.205,714,300
Apr 10, 202523.2824.7823.2823.9823.986,651,000
Apr 9, 202521.6323.3620.8122.8522.856,100,200
Apr 8, 202521.2222.4321.0221.5721.574,065,600
Apr 7, 202523.0023.7620.7021.2221.226,611,700
Apr 3, 202525.7126.3324.5225.1225.124,072,700
Apr 2, 202525.7227.1525.4126.1426.144,391,827
Apr 1, 202526.2426.2425.4525.7225.723,572,205
Mar 31, 202526.7927.3725.4525.8625.867,076,489
Mar 28, 202527.9929.4427.5027.6327.639,905,600
Mar 27, 202527.9628.2027.1027.7427.747,388,000
Mar 26, 202526.3728.3826.3728.0828.089,236,489
Mar 25, 202526.3227.2825.7326.6626.664,838,893
Mar 24, 202526.6427.2125.6926.3026.304,312,500
Mar 21, 202527.9127.9126.6026.6426.645,855,051
Mar 20, 202527.8628.2027.2827.9827.986,420,332
Mar 19, 202527.1828.4826.7027.9827.9811,244,130
Mar 18, 202527.2128.5726.9027.2627.2610,102,611
Mar 17, 202526.3126.4925.9026.2926.293,084,999
Mar 14, 202525.7026.2225.0926.1626.164,559,111
Mar 13, 202527.4227.4225.4825.7425.747,190,245
Mar 12, 202526.6927.3526.5227.0927.095,768,200
Mar 11, 202526.3926.9726.2726.6126.614,420,711
Mar 10, 202526.8827.3026.6627.0527.054,207,500
Mar 7, 202526.9027.4226.5626.8826.885,694,400
Mar 6, 202527.1427.5026.6627.2327.236,030,393
Mar 5, 202526.7526.9726.0726.9026.905,882,909
Mar 4, 202526.5026.9226.1626.7426.748,567,225
Mar 3, 202526.7028.7326.7027.3327.3310,616,857
Feb 28, 202528.3028.9326.0027.0927.0910,376,476
Feb 27, 202527.5029.3227.3028.4528.4513,338,570
Feb 26, 202527.8028.3527.2527.4227.429,350,016
Feb 25, 202528.0728.5027.3127.7027.7010,825,099
Feb 24, 202527.5030.1026.9328.7428.7415,437,187
Feb 21, 202526.8728.5026.6428.0628.0614,926,090
Feb 20, 202527.1027.6526.7027.3927.3916,355,909
Feb 19, 202527.3029.4226.2128.8228.8226,832,929
Feb 18, 202523.1227.3023.1227.3027.3015,483,910
Feb 17, 202522.6623.1722.5322.7522.752,507,176
Feb 14, 202522.5623.1422.5622.7222.722,743,900
Feb 13, 202523.0023.2522.6222.6722.672,689,000
Feb 12, 202522.8323.0522.5023.0123.012,999,236
Feb 11, 202523.1423.2422.7122.9022.901,887,500
Feb 10, 202523.6023.6222.8123.1423.143,198,798
Feb 7, 202522.3323.4822.2923.4323.433,991,394
Feb 6, 202521.7722.4521.7722.3522.352,537,600
Feb 5, 202521.6122.1421.3021.8521.852,250,374
Jan 27, 202521.9021.9721.1621.2021.201,669,294
Jan 24, 202521.5721.9421.3421.6321.632,024,800
Jan 23, 202522.2122.4021.5721.5721.572,078,400
Jan 22, 202522.2822.2821.8021.9321.931,511,700
Jan 21, 202522.5122.5121.8122.1922.191,553,736
Jan 20, 202522.2022.5821.7522.3122.312,033,800
Jan 17, 202522.2522.2521.6021.7721.771,831,600
Jan 16, 202522.3522.4721.9022.1222.121,747,200
Jan 15, 202522.4622.7822.1022.1722.172,662,100
Jan 14, 202520.7322.5220.5022.4722.474,930,700
Jan 13, 202520.4320.7319.6620.5420.541,758,900
Jan 10, 202521.5021.5520.3820.4320.432,065,600
Jan 9, 202520.7021.4820.5221.3321.332,696,200
Jan 8, 202521.4021.4120.0820.7520.753,368,900
Jan 7, 202520.9521.3220.8321.2721.272,904,500
Jan 6, 202521.1021.3420.0020.9120.912,386,595
Jan 3, 202522.6422.8520.9821.0621.063,216,900
Jan 2, 202522.9623.3022.2222.5022.502,405,300
Dec 31, 202423.9524.0922.8723.0023.003,291,500
Dec 30, 202424.4524.5523.7823.9523.952,127,600
Dec 27, 202424.2424.6124.0624.3024.302,146,100
Dec 26, 202424.0624.8324.0024.1824.182,610,100
Dec 25, 202425.0325.2024.0024.1124.112,520,800
Dec 24, 202424.9025.3524.4525.0925.092,404,732
Dec 23, 202425.5025.7924.3424.4524.453,899,000
Dec 20, 202425.2526.0525.0825.6025.603,376,000
Dec 19, 202424.6225.5224.4925.2225.222,954,800
Dec 18, 202425.0825.5924.5124.8624.863,535,200
Dec 17, 202426.2326.5024.9625.0725.075,271,865
Dec 16, 202428.0528.2526.3626.6226.628,233,512
Dec 13, 202426.9829.6025.9728.4728.4711,767,218
Dec 12, 202426.7927.7426.6027.4227.424,874,000
Dec 11, 202425.6927.0625.5126.9826.984,613,112
Dec 10, 202426.9027.0025.6025.7025.703,705,900
Dec 9, 202425.9926.4025.6126.0426.042,675,800
Dec 6, 202425.7026.1025.1526.0726.073,149,300
Dec 5, 202425.5326.2625.3125.7625.761,958,100
Dec 4, 202426.0026.4025.4125.5325.532,362,300
Dec 3, 202426.2326.4225.4025.6925.692,405,200
Dec 2, 202426.4626.4625.6026.2226.222,573,289
Nov 29, 202425.4026.3325.2526.0526.052,841,400
Nov 28, 202425.9826.3525.4125.5225.522,424,465
Nov 27, 202425.9025.9924.6325.9525.953,858,865
Nov 26, 202427.0027.0625.8525.9425.943,185,000
Nov 25, 202426.9927.4826.3526.9926.993,234,834
Nov 22, 202427.9528.2526.5026.5526.554,334,394
Nov 21, 202428.4028.8727.7028.1028.104,160,700
Nov 20, 202427.5529.5827.3228.5628.566,814,971
Nov 19, 202426.1527.6526.1427.6027.605,029,210
Nov 18, 202427.3828.1526.0726.1426.144,719,694
Nov 15, 202427.3528.6827.0127.4127.416,723,936
Nov 14, 202431.0031.9827.5827.8827.8811,754,013
Nov 13, 202428.1532.8827.5430.4030.4013,267,422
Nov 12, 202429.7529.8328.1028.4228.428,064,496
Nov 11, 202427.0030.7326.6629.9429.9410,509,527
Nov 8, 202425.8727.5025.8027.1627.168,281,800
Nov 7, 202425.3026.2825.3025.8025.803,809,702
Nov 6, 202425.0126.4825.0025.3825.386,173,100
Nov 5, 202423.5825.3623.5625.0025.004,206,400
Nov 4, 202423.5424.1923.2323.6623.662,305,200
Nov 1, 202424.7124.7223.2823.3223.323,722,000
Oct 31, 202424.8024.9724.2524.3924.393,779,800
Oct 30, 202425.0925.2724.1824.5624.563,550,300
Oct 29, 202425.5226.4925.0625.0925.094,702,501
Oct 28, 202425.9226.0025.2325.4725.473,427,200
Oct 25, 202425.2026.6625.2025.9525.955,006,037
Oct 24, 202425.5125.6724.7624.9324.932,954,500
Oct 23, 202425.6026.3025.5025.6925.693,992,000
Oct 22, 202426.2426.5825.3925.7525.754,921,258
Oct 21, 202424.5627.1424.4226.2426.248,254,699
Oct 18, 202423.4624.9523.0224.3024.304,850,512
Oct 17, 202423.8524.2323.3623.4623.463,828,400
Oct 16, 202424.0724.3823.4223.6023.603,210,627
Oct 15, 202424.3225.3023.8624.3024.305,711,094
Oct 14, 202422.9825.0022.3624.5624.566,143,128
Oct 11, 202423.6323.8922.6023.0223.024,429,989
Oct 10, 202424.3525.4923.6123.6423.645,852,300
Oct 9, 202428.0028.1024.2824.2824.2810,573,564
Oct 8, 202427.8027.8524.8827.8527.8513,914,657
Sep 30, 202420.8723.4920.7423.2123.2111,724,102
Sep 27, 202418.9820.9918.7020.0520.058,414,500
Sep 26, 202418.3618.6218.0318.5918.594,314,700
Sep 25, 202418.4318.9118.2018.3318.335,857,000
Sep 24, 202418.2918.4517.7818.4018.404,779,800
Sep 23, 202417.5018.2917.4518.2018.204,132,700
Sep 20, 202417.9018.0917.7017.8417.843,706,300
Sep 19, 202417.3117.9517.0217.7817.783,651,200
Sep 18, 202417.3417.5316.8117.1217.122,451,300
Sep 13, 202418.1818.2617.4217.5517.553,384,470
Sep 12, 202418.0818.5317.8518.2918.295,308,890
Sep 11, 202417.7318.5917.6518.3918.397,032,090
Sep 10, 202417.5218.1817.0518.1418.145,640,290
Sep 9, 202417.1117.4717.0017.3917.392,204,500
Sep 6, 202417.9217.9517.2017.2317.232,974,190
Sep 5, 202417.9018.1017.5517.7217.724,791,085
Sep 4, 202417.5918.8417.5018.1018.107,630,700
Sep 3, 202417.5518.1217.2717.8317.834,303,180
Sep 2, 202417.9318.2617.4417.5517.555,509,638
Aug 30, 202417.4719.1117.3118.1318.138,850,223
Aug 29, 202416.9717.7516.8017.5017.505,757,900
Aug 28, 202416.4317.2215.9417.1817.185,848,584
Aug 27, 202417.2717.3816.3516.5016.505,621,478
Aug 26, 202416.2718.0016.2717.4217.427,776,182
Aug 23, 202417.1217.3016.3316.7416.748,083,972
Aug 22, 202416.0319.0015.9518.2318.2310,771,871
Aug 21, 202415.4016.9315.3316.1116.113,798,693
Aug 20, 202415.9315.9315.3915.3915.39925,900
Aug 19, 202416.0816.1915.6315.7415.741,515,500
Aug 16, 202416.0616.3116.0116.1716.171,209,100
Aug 15, 202415.6816.1615.4016.1416.141,787,300
Aug 14, 202415.8816.1515.6615.6615.66812,500
Aug 13, 202415.5915.9415.4815.8815.881,124,600
Aug 12, 202415.7515.9615.5515.6015.601,148,400
Aug 9, 202416.1316.5015.8115.8215.821,287,500
Aug 8, 202416.3016.4015.9216.1116.111,141,100
Aug 7, 202416.3016.5516.2816.3716.371,246,000
Aug 6, 202416.0316.6115.9816.2716.271,505,863
Aug 5, 202416.4016.7315.8415.8415.841,895,000
Aug 2, 202417.1917.1916.5016.5416.541,502,600
Aug 1, 202417.3117.3116.9516.9916.991,301,800
Jul 31, 202416.5017.1416.1617.0717.071,747,763
Jul 30, 202416.2116.5316.1416.4016.40975,683
Jul 29, 202416.7016.7816.1916.3916.39994,500
Jul 26, 202416.4716.7316.4316.4716.471,069,500
Jul 25, 202415.9016.5915.8816.3816.381,381,400
Jul 24, 202416.3116.4715.9816.0616.061,348,600
Jul 23, 202416.7617.1016.3516.3916.391,160,580
Jul 22, 202416.9717.0916.6716.8216.821,260,863
Jul 19, 202416.4517.0616.3916.8716.871,358,383
Jul 18, 202416.4016.6415.9016.5116.511,490,300
Jul 17, 202416.6516.8916.5216.5416.54863,000
Jul 16, 202416.8117.0516.5716.7616.761,293,200
Jul 15, 202417.1517.1816.6816.8116.811,733,700
Jul 12, 202417.0017.5416.7117.3517.352,421,393
Jul 11, 202416.3017.0616.3016.9816.982,239,500
Jul 10, 202416.5716.5716.0716.1316.13911,800
Jul 9, 202415.8616.3415.6416.2816.281,227,400
Jul 8, 202416.2116.3515.8115.8615.861,047,300
Jul 5, 202416.2416.3915.9316.3316.331,071,500
Jul 4, 202417.2917.2916.1616.2416.241,489,100
Jul 3, 202416.9317.1516.5816.7816.781,189,180
Jul 2, 202417.0217.2716.8817.0017.001,049,334
Jul 1, 202417.2817.3016.5017.0417.041,379,000
Jun 28, 202416.5717.2516.5716.9816.981,786,925
Jun 27, 202417.0417.2416.7216.7416.741,852,142
Jun 26, 202416.2117.1116.1517.0417.041,940,400
Jun 25, 202416.5016.8516.3316.6016.601,804,342
Jun 24, 202417.1717.2216.4616.5316.531,824,042
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 7, 202417.8017.9117.2417.5217.521,939,800
Jun 6, 202418.3418.4217.2017.3017.304,793,679
Jun 5, 202418.2219.9618.1018.7818.784,832,000
Jun 4, 202418.6118.7618.0018.4518.453,164,748
Jun 3, 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