Shenzhen - Delayed Quote CNY

Newonder Special Electric Co.,Ltd. (301120.SZ)

10.08
-0.34
(-3.26%)
As of 11:04:22 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.2910.6010.0210.0810.0811,922,339
May 29, 202510.1310.7210.1310.4210.4229,788,339
May 28, 202510.0811.2810.0010.4910.4937,433,139
May 27, 2025 0.03 Dividend
May 27, 20259.9310.509.8010.2610.2633,362,800
May 26, 20259.409.889.279.799.7620,757,300
May 23, 20259.569.599.349.369.3319,051,200
May 22, 20259.4410.369.449.679.6425,742,861
May 21, 20259.589.649.389.449.415,359,550
May 20, 20259.499.619.409.609.575,844,250
May 19, 20259.419.579.309.499.465,803,400
May 16, 20259.299.549.229.399.365,417,925
May 15, 20259.409.429.289.319.284,873,100
May 14, 20259.429.469.259.369.336,626,900
May 13, 20259.609.659.379.429.396,629,000
May 12, 20259.509.579.409.499.466,962,300
May 9, 20259.659.659.369.409.377,269,200
May 8, 20259.329.669.289.659.629,676,700
May 7, 20259.389.469.239.349.3110,807,700
May 6, 20258.899.338.869.339.3010,945,113
Apr 30, 20258.738.918.708.828.798,148,663
Apr 29, 20258.768.818.608.728.6910,219,300
Apr 28, 20259.009.198.618.638.6015,156,300
Apr 25, 20258.558.978.498.798.7619,581,720
Apr 24, 20258.548.598.328.408.377,389,750
Apr 23, 20258.458.608.408.578.547,564,950
Apr 22, 20258.558.558.378.418.385,655,400
Apr 21, 20258.448.568.358.498.465,473,750
Apr 18, 20258.428.528.318.418.385,042,950
Apr 17, 20258.378.538.328.448.415,738,400
Apr 16, 20258.628.628.228.368.337,538,150
Apr 15, 20258.658.678.488.638.606,339,150
Apr 14, 20258.608.738.538.588.557,328,200
Apr 11, 20258.378.588.258.408.378,023,350
Apr 10, 20258.408.628.358.378.3411,121,600
Apr 9, 20257.888.247.228.208.1715,453,500
Apr 8, 20257.888.237.838.007.9813,984,150
Apr 7, 20259.009.157.747.747.7219,461,200
Apr 3, 20259.529.839.529.679.6414,189,550
Apr 2, 20259.719.799.579.599.5611,932,900
Apr 1, 20259.519.899.419.709.6721,831,725
Mar 31, 20259.579.579.119.299.2619,501,375
Mar 28, 202510.6710.939.629.629.5934,582,524
Mar 27, 202511.1212.0010.8110.9810.9540,805,975
Mar 26, 202510.6511.1910.5010.7310.7027,781,899
Mar 25, 202511.1611.7110.9011.0811.0539,120,328
Mar 24, 202510.7612.5010.6011.7011.6651,575,410
Mar 21, 202510.7010.9910.3710.7310.7028,453,610
Mar 20, 202510.0411.199.9810.6510.6226,393,162
Mar 19, 202510.1510.3010.0110.0810.057,760,000
Mar 18, 202510.0810.4310.0810.1710.1411,491,550
Mar 17, 202510.0110.269.9510.0610.039,980,150
Mar 14, 202510.1510.329.8510.1110.0816,686,200
Mar 13, 202510.3310.5610.1010.2910.2621,994,650
Mar 12, 20259.9910.739.8110.3110.2826,177,363
Mar 11, 20259.9010.269.799.929.8917,385,151
Mar 10, 20259.3910.309.3910.1210.0929,073,581
Mar 7, 20259.599.679.279.319.2813,488,801
Mar 6, 20259.079.989.079.609.5726,455,348
Mar 5, 20258.999.058.769.018.985,854,548
Mar 4, 20258.809.008.718.968.934,745,148
Mar 3, 20258.869.098.768.808.776,360,689
Feb 28, 20259.139.158.858.858.827,829,750
Feb 27, 20259.339.339.039.179.147,609,400
Feb 26, 20259.259.379.199.299.2610,713,450
Feb 25, 20259.129.329.009.199.1611,210,900
Feb 24, 20259.489.589.239.309.2716,664,285
Feb 21, 20259.0910.068.959.509.4732,115,531
Feb 20, 20259.009.158.858.978.948,101,950
Feb 19, 20258.759.088.699.049.019,331,250
Feb 18, 20259.089.148.748.778.749,954,050
Feb 17, 20258.739.058.658.968.939,364,153
Feb 14, 20258.638.738.608.658.623,741,349
Feb 13, 20258.858.888.668.668.635,741,300
Feb 12, 20258.808.948.758.868.835,482,769
Feb 11, 20258.908.908.708.808.774,263,569
Feb 10, 20258.798.918.748.918.884,156,800
Feb 7, 20258.658.908.658.788.755,745,199
Feb 6, 20258.468.698.398.668.636,347,499
Feb 5, 20258.448.558.378.508.474,393,089
Jan 27, 20258.608.698.368.368.335,998,900
Jan 24, 20258.598.698.438.538.508,500,800
Jan 23, 20258.879.068.608.618.5811,501,300
Jan 22, 20258.629.088.508.718.6813,222,050
Jan 21, 20259.069.068.688.778.746,613,900
Jan 20, 20258.559.008.558.958.9211,635,700
Jan 17, 20258.888.958.508.558.5210,735,200
Jan 16, 20259.029.068.828.878.846,853,400
Jan 15, 20259.299.298.828.868.838,405,400
Jan 14, 20258.579.178.529.179.148,417,150
Jan 13, 20258.608.688.208.578.547,254,150
Jan 10, 20259.539.538.758.758.729,478,450
Jan 9, 20259.499.859.479.499.467,799,650
Jan 8, 20259.629.749.139.589.5512,183,009
Jan 7, 20259.029.799.029.779.7415,966,500
Jan 6, 20258.689.348.289.039.0013,138,098
Jan 3, 20259.609.678.728.778.7415,474,798
Jan 2, 20259.8510.059.409.599.5614,641,150
Dec 31, 202410.1710.439.819.919.8817,953,000
Dec 30, 202410.1510.449.9210.2010.1731,555,918
Dec 27, 20249.5011.119.4110.3410.3140,589,024
Dec 26, 20249.219.459.149.269.233,730,800
Dec 25, 20249.479.509.019.239.205,818,100
Dec 24, 20249.659.709.399.489.454,199,900
Dec 23, 202410.0510.159.339.389.356,605,175
Dec 20, 20249.8610.199.8510.0810.055,361,073
Dec 19, 20249.829.949.729.869.833,514,500
Dec 18, 20249.7210.049.549.879.844,909,100
Dec 17, 20249.9810.069.629.719.685,833,687
Dec 16, 202410.1010.299.959.989.953,935,250
Dec 13, 202410.3810.3810.0710.0810.056,307,000
Dec 12, 202410.4210.5510.2810.3610.335,241,250
Dec 11, 202410.2410.5810.1610.4410.4110,463,750
Dec 10, 202410.5810.6810.2010.2210.196,983,250
Dec 9, 202410.3810.4110.1410.3110.284,133,118
Dec 6, 202410.3010.4010.1510.3410.315,326,450
Dec 5, 202410.1010.3910.0610.3510.325,707,462
Dec 4, 202410.2810.3410.0510.1210.095,274,195
Dec 3, 202410.2510.4810.1510.3410.316,598,891
Dec 2, 202410.1110.3010.1110.2510.225,613,200
Nov 29, 20249.9310.279.8210.1410.116,639,600
Nov 28, 202410.0510.149.959.999.966,144,637
Nov 27, 20249.8410.099.5110.0710.045,878,400
Nov 26, 202410.1210.239.849.919.885,431,350
Nov 25, 20249.8010.309.7110.2110.188,682,250
Nov 22, 202410.2410.359.739.749.717,732,361
Nov 21, 202410.3010.5810.2010.2910.2610,416,452
Nov 20, 20249.8010.639.8010.3210.2912,825,439
Nov 19, 20249.469.879.439.869.834,781,550
Nov 18, 20249.659.769.319.449.415,652,975
Nov 15, 20249.8710.059.589.609.577,862,150
Nov 14, 202410.2010.559.899.909.8712,427,650
Nov 13, 202410.0010.439.8110.3310.3014,499,403
Nov 12, 202410.2010.259.9110.029.997,624,350
Nov 11, 20249.9110.159.8210.1010.077,501,550
Nov 8, 202410.0910.239.909.909.877,670,442
Nov 7, 20249.8110.059.689.999.967,494,800
Nov 6, 20249.839.969.689.759.726,104,200
Nov 5, 20249.589.799.539.779.746,543,744
Nov 4, 20249.259.599.249.589.554,411,000
Nov 1, 20249.659.719.229.249.216,127,750
Oct 31, 20249.659.799.549.699.664,966,200
Oct 30, 20249.609.769.419.579.545,486,903
Oct 29, 20249.8910.129.659.669.636,815,903
Oct 28, 20249.989.989.799.959.928,502,103
Oct 25, 20249.459.989.419.959.9212,430,187
Oct 24, 20249.549.649.409.509.474,710,600
Oct 23, 20249.459.799.459.639.608,722,250
Oct 22, 20249.279.759.209.569.5310,069,750
Oct 21, 20249.189.459.169.289.257,439,812
Oct 18, 20248.989.308.909.169.137,515,685
Oct 17, 20249.169.248.978.988.954,569,709
Oct 16, 20249.009.178.899.089.054,054,159
Oct 15, 20249.289.389.049.059.025,027,868
Oct 14, 20249.009.318.919.309.275,822,514
Oct 11, 20249.409.408.788.908.876,929,879
Oct 10, 20249.599.789.299.439.407,270,455
Oct 9, 202410.4910.499.359.369.3313,723,813
Oct 8, 202411.2511.389.8110.7410.7121,968,523
Sep 30, 20248.969.848.659.659.6215,187,100
Sep 27, 20248.168.648.168.508.477,179,850
Sep 26, 20247.958.117.878.118.093,311,950
Sep 25, 20247.858.127.857.957.934,839,110
Sep 24, 20247.677.787.507.787.764,043,160
Sep 23, 20247.577.687.537.557.531,675,350
Sep 20, 20247.757.757.527.627.602,022,950
Sep 19, 20247.587.767.517.707.682,609,300
Sep 18, 20247.617.647.377.537.512,556,600
Sep 13, 20248.008.047.617.617.594,413,250
Sep 12, 20247.888.277.857.997.975,590,700
Sep 11, 20247.778.037.707.867.842,857,239
Sep 10, 20247.877.877.667.817.791,805,700
Sep 9, 20247.767.877.667.777.752,187,700
Sep 6, 20248.038.067.737.747.722,758,100
Sep 5, 20248.058.087.957.997.972,009,050
Sep 4, 20247.988.047.858.017.992,669,300
Sep 3, 20247.898.037.857.977.952,018,450
Sep 2, 20248.168.207.867.887.863,176,050
Aug 30, 20247.898.237.858.118.095,474,766
Aug 29, 20248.148.147.657.897.877,293,357
Aug 28, 20248.208.348.128.228.191,861,550
Aug 27, 20248.398.398.168.198.161,983,150
Aug 26, 20248.318.468.258.398.362,153,850
Aug 23, 20248.388.498.208.288.254,234,150
Aug 22, 20248.728.938.558.568.535,371,600
Aug 21, 20248.388.648.388.488.452,412,000
Aug 20, 20248.718.718.388.458.422,973,250
Aug 19, 20248.858.898.598.598.563,279,500
Aug 16, 20248.858.978.828.858.822,567,750
Aug 15, 20248.788.938.718.858.823,590,800
Aug 14, 20248.949.038.858.868.833,722,300
Aug 13, 20248.719.058.688.938.904,594,150
Aug 12, 20248.798.998.628.768.734,011,300
Aug 9, 20248.808.978.708.718.684,116,250
Aug 8, 20248.879.058.658.738.706,603,750
Aug 7, 20249.099.328.999.149.119,176,540
Aug 6, 20248.608.998.448.998.965,093,742
Aug 5, 20248.869.038.448.448.417,524,550
Aug 2, 20249.359.358.948.948.917,266,593
Aug 1, 20249.489.569.329.439.405,930,903
Jul 31, 20249.299.509.169.469.436,459,790
Jul 30, 20249.139.319.029.279.244,325,390
Jul 29, 20249.289.389.119.169.133,902,800
Jul 26, 20249.229.379.189.229.195,293,446
Jul 25, 20249.009.268.879.249.215,235,100
Jul 24, 20248.949.158.859.069.034,276,400
Jul 23, 20249.139.489.009.049.014,727,900
Jul 22, 20249.219.549.179.269.235,783,050
Jul 19, 20249.149.289.069.239.205,582,100
Jul 18, 20248.879.338.699.209.177,839,251
Jul 17, 20249.169.188.878.878.844,998,250
Jul 16, 20249.049.178.969.169.134,507,050
Jul 15, 20249.249.319.049.089.055,058,450
Jul 12, 20249.559.719.239.249.218,573,540
Jul 11, 20249.519.659.419.599.569,150,190
Jul 10, 20249.329.609.239.369.338,363,750
Jul 9, 20249.099.438.969.429.3910,085,485
Jul 8, 20249.309.449.049.199.167,802,300
Jul 5, 20249.809.829.179.449.4112,260,535
Jul 4, 20249.9310.159.649.759.7215,153,035
Jul 3, 202410.5810.589.949.999.9624,101,364
Jul 2, 202410.4210.9410.2910.8410.8130,512,327
Jul 1, 202410.8811.0910.2610.6010.5737,172,459
Jun 28, 20248.7110.398.6710.3910.3624,260,252
Jun 27, 20248.728.858.578.668.633,591,405
Jun 26, 20248.408.798.318.768.733,798,149
Jun 25, 20248.508.638.348.428.393,542,950
Jun 24, 20248.829.038.488.508.474,720,365
Jun 21, 20249.109.248.929.008.974,088,250
Jun 20, 20249.479.549.099.139.105,965,012
Jun 19, 20249.799.809.439.459.427,674,351
Jun 18, 20249.789.949.659.799.768,466,300
Jun 17, 20249.4410.299.409.929.8910,151,700
Jun 14, 20249.309.969.279.689.6510,455,358
Jun 13, 20249.009.678.919.459.428,962,760
Jun 12, 20248.869.118.869.008.973,734,950
Jun 11, 20248.828.978.568.968.933,392,100
Jun 7, 20248.829.058.678.818.785,617,550
Jun 6, 20249.219.358.748.748.717,218,550
Jun 5, 20249.689.759.269.309.276,874,212
Jun 4, 20249.349.888.899.799.7610,420,130
Jun 3, 202410.1010.129.409.449.4110,672,825
May 31, 202410.0010.259.8110.1310.108,363,757
May 30, 202410.5010.5810.0110.0510.0210,531,290

Related Tickers

6996.T Nichicon Corporation
1,172.00
-0.93%
 
603989.SS Hunan Aihua Group Co., Ltd
14.82
-1.53%
 
600673.SS Guangdong HEC Technology Holding Co., Ltd
9.54
-1.04%
 
002636.SZ Goldenmax International Group Ltd.
8.30
-2.24%
 
688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.
74.60
+1.64%
 
301628.SZ Shenzhen Q&D Circuits Co., Ltd.
77.90
-2.20%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.79
-4.21%
 
603050.SS Shijiazhuang Kelin Electric Co., Ltd.
16.17
-0.61%
 
7826.T Furuya Metal Co., Ltd.
2,722.00
+0.29%
 
6997.T Nippon Chemi-Con Corporation
1,088.00
+1.40%