← Markets

Yunnan Nantian Electronics Information Co.,Ltd.

000948.SZ · SHZ

Market closed14.150.770000 (+5.75%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 202614.1514.1514.1514.1514.15453.60K
July 17, 202614.1614.1614.1614.1614.16—
July 17, 202614.1614.1614.1614.1614.16—
July 17, 202614.1614.1614.1614.1614.1615.10K
July 17, 202614.1214.1514.1214.1514.15312.33K
July 17, 202614.1014.1414.1014.1414.14285.80K
July 17, 202614.0914.1014.0814.0914.09176.70K
July 17, 202614.1014.1014.0914.1014.10263.90K
July 17, 202614.0914.1014.0914.0914.09100.80K
July 17, 202614.1014.1014.0914.0914.09122.10K
July 17, 202614.1014.1114.0914.0914.09126.42K
July 17, 202614.1214.1214.1114.1114.1189.00K
July 17, 202614.1014.1214.0914.1214.1275.00K
July 17, 202614.0914.1114.0914.1114.1188.40K
July 17, 202614.0914.1014.0814.0914.0969.20K
July 17, 202614.1514.1514.0814.0814.08146.30K
July 17, 202613.9814.1413.9814.1414.14190.40K
July 17, 202614.0914.0913.9914.0014.00177.10K
July 17, 202614.1414.1514.0914.0914.09125.30K
July 17, 202614.1514.1514.1414.1514.1582.10K
July 17, 202614.1314.1514.1214.1514.15139.10K
July 17, 202614.1914.1914.1314.1314.1356.90K
July 17, 202614.2314.2314.1814.1814.1874.30K
July 17, 202614.2414.2514.2214.2214.2271.00K
July 17, 202614.2514.2514.2414.2514.2595.10K
July 17, 202614.2514.2514.2414.2514.2566.00K
July 17, 202614.2414.2514.2414.2514.2536.20K
July 17, 202614.2314.2414.2214.2414.2481.50K
July 17, 202614.2314.2314.2214.2314.2361.30K
July 17, 202614.2214.2314.2114.2214.22119.20K
July 17, 202614.2114.2214.2014.2214.2250.70K
July 17, 202614.2114.2114.1914.2114.2127.50K
July 17, 202614.2214.2214.2114.2114.2190.00K
July 17, 202614.2114.2214.2014.2214.2234.70K
July 17, 202614.1914.2114.1814.2114.2119.30K
July 17, 202614.1614.2014.1614.2014.2016.40K
July 17, 202614.1614.1614.1514.1614.1617.30K
July 17, 202614.2014.2014.1614.1614.1620.10K
July 17, 202614.1714.2414.1614.2214.2228.60K
July 17, 202614.1714.1714.1514.1714.1742.90K
July 17, 202614.2514.2514.1514.1614.1634.80K
July 17, 202614.2614.2714.2514.2614.2637.60K
July 17, 202614.2914.2914.2614.2614.2646.30K
July 17, 202614.1914.3014.1914.2914.2962.35K
July 17, 202614.1414.1914.1414.1914.1924.30K
July 17, 202614.1314.1514.1314.1514.1552.80K
July 17, 202614.1814.1814.1314.1414.1451.30K
July 17, 202614.2414.2414.2014.2014.2079.10K
July 17, 202614.3014.3014.2414.2414.2471.00K
July 17, 202614.3214.3314.3014.3214.3256.10K
July 17, 202614.3014.3214.3014.3214.3264.90K
July 17, 202614.3214.3214.2814.2814.2892.70K
July 17, 202614.2414.2914.2314.2914.2953.17K
July 17, 202614.2314.2314.2114.2314.2365.60K
July 17, 202614.3514.3514.2414.2414.24128.20K
July 17, 202614.3614.3814.3414.3414.34169.20K
July 17, 202614.4814.4814.3514.3814.38188.20K
July 17, 202614.3014.4814.3014.4814.48249.40K
July 17, 202614.5014.5014.2014.2914.29505.50K
July 17, 202614.1414.4914.1414.4914.49932.09K
July 17, 202614.1214.1414.0914.1414.14142.80K
July 17, 202614.1214.1414.0814.1214.12250.67K
July 17, 202613.9914.1213.9914.1214.12577.21K
July 17, 202613.9813.9913.9813.9913.9984.00K
July 17, 202613.9513.9813.9413.9613.9687.80K
July 17, 202613.9713.9813.9413.9513.9547.00K
July 17, 202613.9213.9713.9213.9713.97106.40K
July 17, 202613.9413.9413.9313.9313.9350.30K
July 17, 202613.9513.9513.9313.9413.9444.10K
July 17, 202613.9813.9913.9513.9513.9571.60K
July 17, 202613.9914.0013.9813.9813.9888.90K
July 17, 202613.9413.9913.9313.9913.99142.80K
July 17, 202613.9513.9613.9313.9413.9455.80K
July 17, 202613.8513.9513.8513.9513.95174.10K
July 17, 202613.8613.8813.8513.8613.86169.40K
July 17, 202613.8413.8713.8313.8613.8694.50K
July 17, 202613.8813.8813.8413.8513.8562.90K
July 17, 202613.8913.9013.8713.8913.89138.50K
July 17, 202613.9013.9013.8813.8913.8988.22K
July 17, 202613.9013.9113.8813.9013.9086.40K
July 17, 202613.8813.9313.8813.9013.9058.30K
July 17, 202613.8413.8713.8313.8713.87131.80K
July 17, 202613.8513.8813.8413.8413.84224.10K
July 17, 202613.9213.9213.8513.8613.86230.50K
July 17, 202613.9513.9613.9213.9213.9231.00K
July 17, 202613.9313.9513.9213.9413.9439.75K
July 17, 202613.9513.9613.9213.9213.9238.40K
July 17, 202613.9513.9513.9313.9413.9415.60K
July 17, 202613.9313.9713.9313.9313.9356.20K
July 17, 202613.9913.9913.9513.9513.9524.20K
July 17, 202613.9113.9913.9113.9913.99126.80K
July 17, 202613.9213.9313.9113.9113.9167.20K
July 17, 202613.9713.9713.9313.9313.9342.40K
July 17, 202614.0014.0013.9713.9713.9723.77K
July 17, 202614.0114.0114.0014.0014.00103.80K
July 17, 202614.0014.0213.9914.0114.01123.33K
July 17, 202613.9714.0013.9614.0014.00247.80K
July 17, 202613.9813.9813.9713.9713.9766.90K
July 17, 202613.9713.9913.9713.9913.9922.20K
July 17, 202613.9813.9813.9313.9613.9690.50K
July 17, 202613.9813.9813.9713.9813.9858.90K
July 17, 202613.9913.9913.9813.9813.9857.40K
July 17, 202613.9713.9913.9613.9813.9832.10K
July 17, 202613.9914.0013.9213.9213.9247.40K
July 17, 202613.9614.0013.9614.0014.00145.70K
July 17, 202613.9113.9713.9013.9713.97116.90K
July 17, 202613.9213.9213.9113.9113.9135.00K
July 17, 202613.9413.9413.9213.9313.93113.20K
July 17, 202613.9413.9413.9313.9413.9419.60K
July 17, 202613.9613.9613.9413.9413.9423.60K
July 17, 202613.9113.9713.9113.9613.9678.60K
July 17, 202613.9613.9613.9213.9213.9231.50K
July 17, 202613.9913.9913.9213.9513.9541.10K
July 17, 202613.9714.0013.9713.9913.9962.60K
July 17, 202613.9213.9713.9213.9713.9760.39K
July 17, 202613.9713.9713.9213.9213.9242.41K
July 17, 202613.9613.9813.9613.9713.9737.99K
July 17, 202613.9113.9613.9013.9613.9664.40K
July 17, 202613.9213.9213.9013.9113.9126.00K
July 17, 202613.9313.9513.9113.9113.9146.80K
July 17, 202613.9013.9313.8813.9313.93170.60K
July 17, 202613.9013.9013.9013.9013.901.40K
July 17, 202613.9113.9113.8913.9113.9163.40K
July 17, 202613.9113.9113.9013.9013.909.40K
July 17, 202613.9013.9113.9013.9113.9127.10K
July 17, 202613.9113.9113.9013.9013.9056.60K
July 17, 202613.9113.9213.9113.9213.9222.50K
July 17, 202613.9213.9213.9113.9213.9239.50K
July 17, 202613.9313.9313.9113.9213.9243.47K
July 17, 202613.9113.9413.9113.9413.9467.03K
July 17, 202613.8913.9113.8913.9113.9126.10K
July 17, 202613.9113.9113.8913.8913.8926.60K
July 17, 202613.9413.9413.9113.9113.9156.46K
July 17, 202613.9113.9313.9113.9313.9318.37K
July 17, 202613.9213.9313.9113.9213.9211.10K
July 17, 202613.9213.9313.9013.9113.9118.40K
July 17, 202613.9113.9213.8913.9213.9216.30K
July 17, 202613.9013.9113.8913.9013.9026.20K
July 17, 202613.9113.9213.9013.9113.9134.60K
July 17, 202613.9113.9413.9013.9013.9017.00K
July 17, 202613.9413.9413.9113.9113.9143.30K
July 17, 202613.9613.9613.9413.9413.9423.60K
July 17, 202613.9513.9613.9213.9413.9437.10K
July 17, 202613.9814.0013.9513.9513.9530.90K
July 17, 202613.9013.9813.9013.9513.9519.50K
July 17, 202614.0014.0013.9013.9013.9075.20K
July 17, 202614.0214.0214.0014.0114.0159.10K
July 17, 202614.0014.0214.0014.0214.0235.70K
July 17, 202613.9914.0013.9914.0014.0079.59K
July 17, 202613.9914.0013.9813.9913.9946.20K
July 17, 202614.0314.0313.9813.9913.9958.90K
July 17, 202613.9914.0213.9914.0214.0241.10K
July 17, 202613.9713.9913.9713.9913.9953.50K
July 17, 202613.9713.9813.9613.9613.9631.60K
July 17, 202613.9613.9813.9613.9813.9828.10K
July 17, 202613.9613.9713.9513.9713.9770.90K
July 17, 202614.0214.0313.9313.9713.9777.30K
July 17, 202613.9414.0213.9414.0214.02162.80K
July 17, 202613.9013.9413.9013.9413.94108.10K
July 17, 202613.8213.9013.8213.9013.9073.50K
July 17, 202613.8313.8313.8213.8313.8361.30K
July 17, 202613.8513.8513.8313.8313.8356.20K
July 17, 202613.8413.8813.8313.8413.8461.60K
July 17, 202613.8413.8613.8313.8413.8474.10K
July 17, 202613.9013.9013.8513.8513.8531.90K
July 17, 202613.9213.9513.9013.9013.90104.40K
July 17, 202613.9013.9213.9013.9213.9276.30K
July 17, 202613.8713.9113.8713.9113.9153.30K
July 17, 202613.8113.8813.8013.8713.8769.50K
July 17, 202613.8413.8413.8013.8013.80119.30K
July 17, 202613.8713.8713.8413.8413.8471.53K
July 17, 202613.9013.9113.8813.8813.88199.70K
July 17, 202613.9313.9313.9013.9013.9083.70K
July 17, 202613.9513.9513.9313.9313.93228.90K
July 17, 202613.9413.9513.9213.9513.95115.10K
July 17, 202613.9813.9813.9313.9313.93100.00K
July 17, 202614.0514.0513.9913.9913.99254.50K
July 17, 202614.0714.0713.9814.0514.05226.54K
July 17, 202613.9814.1413.9814.1214.12859.27K
July 17, 202613.8613.9613.8513.9613.96328.80K
July 17, 202613.9513.9513.8313.8713.87389.80K
July 17, 202613.9913.9913.8413.9513.95378.60K
July 17, 202613.7614.1213.7014.0014.001.14M
July 17, 202613.5913.8013.5913.7313.73364.22K
July 17, 202613.5913.5913.5713.5813.5856.90K
July 17, 202613.6213.6313.5913.5913.5965.10K
July 17, 202613.6413.6513.6213.6313.6380.60K
July 17, 202613.5813.6713.5813.6413.64204.70K
July 17, 202613.4813.6013.4813.5913.5981.00K
July 17, 202613.5013.5013.4813.4813.4828.30K
July 17, 202613.5213.5213.5113.5113.5131.10K
July 17, 202613.5513.5513.5113.5213.5234.10K
July 17, 202613.5113.5713.5113.5613.56102.30K
July 17, 202613.4713.5213.4613.5013.5065.20K
July 17, 202613.4713.4713.4513.4713.4735.90K
July 17, 202613.4113.4613.4113.4613.4620.10K
July 17, 202613.4113.4213.4113.4113.4116.80K
July 17, 202613.4513.4513.4113.4113.4161.40K
July 17, 202613.4513.4613.4313.4613.4651.30K
July 17, 202613.4313.5013.4313.4513.4567.80K
July 17, 202613.4213.4413.4013.4313.4355.20K
July 17, 202613.4013.4113.3913.4013.4089.60K
July 17, 202613.4513.5113.4013.4513.45157.00K
July 17, 202613.5313.5413.4713.4713.47145.70K
July 17, 202613.5513.5613.5213.5313.5356.40K
July 17, 202613.5413.5713.5413.5613.5628.40K
July 17, 202613.6013.6113.5513.5613.5664.80K
July 17, 202613.6913.6913.6013.6013.60141.20K
July 17, 202613.6213.6913.6213.6913.69138.40K
July 17, 202613.6513.6513.6213.6213.62112.60K
July 17, 202613.6013.6813.5813.6413.64193.30K
July 17, 202613.6513.6513.5713.5813.58103.00K
July 17, 202613.7013.7113.6613.6613.66232.50K
July 17, 202613.7713.8313.7013.7013.70784.10K
July 17, 202613.5213.6313.5213.6313.63339.00K
July 17, 202613.4613.5213.4613.5113.5159.50K
July 17, 202613.4713.4813.4413.4513.4559.80K
July 17, 202613.5013.5213.4813.4813.48103.50K
July 17, 202613.4713.5413.4713.5013.50176.60K
July 17, 202613.4713.4813.4513.4813.48144.60K
July 17, 202613.3813.4513.3713.4313.4381.95K
July 17, 202613.4113.4113.3613.4113.4155.90K
July 17, 202613.4413.4613.4113.4113.41113.60K
July 17, 202613.3513.4713.3513.4513.4599.80K
July 17, 202613.3613.4013.3513.3513.3592.80K
July 17, 202613.3713.3813.3613.3613.3648.10K
July 17, 202613.3313.3613.3213.3613.3650.00K
July 17, 202613.3513.3913.3313.3313.3330.60K
July 17, 202613.3513.3913.3513.3513.35176.90K
July 17, 202613.3213.3713.2913.3513.3572.70K
July 17, 202613.3513.4013.3213.3313.33111.80K
July 17, 202613.2313.4113.2313.3413.34102.80K
July 17, 202613.3013.3213.2613.2813.2887.80K
July 17, 202613.3013.3513.3013.3213.32111.40K
July 17, 202613.2913.3313.2813.2913.29113.60K
July 17, 202613.3713.3813.3013.3013.3089.70K
July 17, 202613.2713.3813.2713.3813.38110.30K
July 17, 202613.4213.4213.2413.2713.27156.60K
July 17, 202613.4513.4813.3813.4013.40112.50K
July 17, 202613.5513.5513.4213.4513.45134.70K
July 17, 202613.6213.6513.4313.5513.55199.00K
July 17, 202613.2013.6313.2013.6313.63—