Shenzhen - Delayed Quote
CNY
Fujian Nanping Sun Cable Co., Ltd. (002300.SZ)
7.56
-0.36
(-4.55%)
At close: October 30 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.64
8.08
7.52
7.87
7.87
33,232,349
Oct 30, 2026
7.64
8.25
7.56
7.56
7.56
77,634,717
Oct 29, 2026
7.51
8.09
7.42
7.92
7.92
85,074,106
Oct 28, 2026
7.42
7.76
7.19
7.58
7.58
69,183,789
Oct 27, 2026
6.95
7.71
6.94
7.49
7.49
81,045,842
Oct 26, 2026
7.42
7.43
6.90
7.01
7.01
45,337,421
Oct 23, 2026
7.05
7.56
6.90
7.48
7.48
58,291,434
Oct 22, 2026
7.09
7.49
7.08
7.12
7.12
48,557,609
Oct 21, 2026
6.88
7.27
6.88
7.11
7.11
38,234,947
Oct 20, 2026
6.96
7.03
6.78
6.86
6.86
31,711,895
Oct 19, 2026
7.10
7.14
6.86
7.01
7.01
29,360,132
Oct 16, 2026
7.30
7.48
7.07
7.23
7.23
36,399,889
Oct 15, 2026
7.39
7.59
7.11
7.18
7.18
34,620,643
Oct 14, 2026
7.96
7.98
7.58
7.60
7.60
47,462,393
Oct 13, 2026
7.35
8.32
7.10
7.97
7.97
75,668,604
Oct 12, 2026
7.44
8.00
7.32
7.57
7.57
37,468,527
Oct 9, 2026
7.83
7.85
7.16
7.48
7.48
46,827,046
Oct 8, 2026
7.64
7.98
7.61
7.96
7.96
39,961,850
Sep 30, 2026
7.78
7.85
7.65
7.68
7.68
25,573,769
Sep 29, 2026
7.69
7.95
7.59
7.77
7.77
33,408,822
Sep 28, 2026
7.90
8.14
7.78
7.83
7.83
50,296,899
Sep 24, 2026
7.92
8.28
7.44
8.19
8.19
87,000,935
Sep 23, 2026
8.14
8.22
7.88
7.98
7.98
60,071,229
Sep 22, 2026
8.41
8.53
8.22
8.31
8.31
90,984,715
Sep 21, 2026
8.60
9.03
8.41
8.72
8.72
135,261,634
Sep 18, 2026
7.90
8.67
7.81
8.67
8.67
76,799,845
Sep 17, 2026
8.23
8.23
7.67
7.88
7.88
77,750,599
Sep 16, 2026
7.70
8.38
7.60
8.38
8.38
47,093,800
Sep 15, 2026
7.85
7.95
7.60
7.62
7.62
47,450,677
Sep 14, 2026
8.16
8.27
7.80
7.93
7.93
47,612,605
Sep 11, 2026
8.07
8.25
7.87
8.16
8.16
67,410,860
Sep 10, 2026
8.08
8.30
7.96
8.07
8.07
71,628,683
Sep 9, 2026
7.95
8.80
7.89
8.28
8.28
115,597,282
Sep 8, 2026
8.05
8.08
7.85
8.08
8.08
74,956,289
Sep 7, 2026
7.95
8.14
7.89
8.00
8.00
74,154,847
Sep 4, 2026
8.35
8.70
7.82
8.03
8.03
140,718,413
Sep 3, 2026
7.83
8.39
7.70
8.39
8.39
59,881,592
Sep 2, 2026
6.89
7.63
6.86
7.63
7.63
56,783,429
Sep 1, 2026
6.85
6.96
6.83
6.94
6.94
14,680,488
Aug 31, 2026
6.80
6.85
6.72
6.84
6.84
11,246,761
Aug 28, 2026
6.76
6.86
6.74
6.83
6.83
12,315,900
Aug 27, 2026
6.76
6.83
6.62
6.81
6.81
12,943,549
Aug 26, 2026
6.77
6.88
6.71
6.83
6.83
15,211,152
Aug 25, 2026
6.54
6.77
6.52
6.76
6.76
13,794,429
Aug 24, 2026
6.69
6.75
6.52
6.62
6.62
12,205,777
Aug 21, 2026
6.66
6.73
6.57
6.72
6.72
11,954,438
Aug 20, 2026
6.78
6.81
6.67
6.70
6.70
12,824,400
Aug 19, 2026
7.05
7.05
6.65
6.67
6.67
24,656,204
Aug 18, 2026
7.26
7.36
6.98
7.03
7.03
30,974,803
Aug 17, 2026
7.25
7.28
7.09
7.27
7.27
27,493,115
Aug 14, 2026
7.42
7.42
7.12
7.26
7.26
31,276,227
Aug 13, 2026
7.65
7.65
7.42
7.44
7.44
35,584,040
Aug 12, 2026
7.59
7.67
7.50
7.60
7.60
39,492,363
Aug 11, 2026
7.79
7.83
7.59
7.61
7.61
73,829,948
Aug 10, 2026
7.20
7.90
7.19
7.90
7.90
91,292,312
Aug 7, 2026
7.29
7.30
7.08
7.18
7.18
23,314,813
Aug 6, 2026
7.34
7.41
7.14
7.26
7.26
35,595,213
Aug 5, 2026
7.35
7.40
7.25
7.39
7.39
45,625,118
Aug 4, 2026
7.28
7.48
7.17
7.40
7.40
62,134,936
Aug 3, 2026
7.10
7.35
6.96
7.35
7.35
62,413,437
Jul 31, 2026
6.95
7.04
6.91
6.97
6.97
35,727,090
Jul 30, 2026
7.01
7.23
6.94
6.97
6.97
51,161,912
Jul 29, 2026
7.08
7.40
6.86
7.27
7.27
76,891,446
Jul 28, 2026
7.32
7.39
6.85
7.07
7.07
75,005,567
Jul 27, 2026
6.96
7.80
6.81
7.46
7.46
109,475,755
Jul 24, 2026
6.59
7.10
6.58
7.10
7.10
85,122,718
Jul 23, 2026
5.87
6.45
5.85
6.45
6.45
31,165,335
Jul 22, 2026
5.84
5.93
5.80
5.86
5.86
10,967,298
Jul 21, 2026
5.85
5.91
5.59
5.88
5.88
18,703,794
Jul 20, 2026
5.92
6.10
5.78
5.86
5.86
20,475,111
Jul 17, 2026
6.08
6.12
5.86
5.91
5.91
18,376,518
Jul 16, 2026
5.95
6.20
5.95
6.08
6.08
15,156,360
Jul 15, 2026
5.98
6.17
5.96
6.06
6.06
13,125,010
Jul 14, 2026
5.98
6.04
5.80
6.04
6.04
18,667,163
Jul 13, 2026
6.38
6.38
6.00
6.01
6.01
16,904,300
Jul 10, 2026
6.22
6.54
6.16
6.38
6.38
19,463,609
Jul 9, 2026
6.20
6.28
6.00
6.25
6.25
14,923,265
Jul 8, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
6.45
6.46
6.21
6.23
6.23
15,372,501
Jul 7, 2026
6.63
6.67
6.43
6.44
6.37
11,954,085
Jul 6, 2026
6.86
6.97
6.63
6.65
6.58
16,271,536
Jul 3, 2026
6.76
6.92
6.74
6.83
6.76
14,237,127
Jul 2, 2026
6.83
6.97
6.73
6.78
6.71
16,359,584
Jul 1, 2026
6.84
6.89
6.67
6.81
6.74
15,579,900
Jun 30, 2026
6.65
6.78
6.59
6.76
6.69
11,999,830
Jun 29, 2026
6.69
6.82
6.54
6.71
6.64
13,634,934
Jun 26, 2026
6.92
7.00
6.73
6.73
6.66
15,547,909
Jun 25, 2026
7.24
7.24
6.90
6.91
6.83
18,560,841
Jun 24, 2026
7.32
7.33
7.04
7.17
7.09
15,799,185
Jun 23, 2026
7.35
7.48
7.26
7.35
7.27
15,821,130
Jun 22, 2026
7.24
7.39
7.09
7.37
7.29
19,624,217
Jun 18, 2026
7.42
7.45
7.28
7.31
7.23
13,715,467
Jun 17, 2026
7.72
7.74
7.41
7.45
7.37
18,599,709
Jun 16, 2026
7.64
7.81
7.53
7.72
7.64
15,519,473
Jun 15, 2026
7.53
7.68
7.49
7.63
7.55
15,658,497
Jun 12, 2026
7.54
7.63
7.22
7.48
7.40
24,506,532
Jun 11, 2026
7.52
7.59
7.36
7.49
7.41
14,797,670
Jun 10, 2026
7.80
7.85
7.46
7.53
7.45
19,860,089
Jun 9, 2026
7.92
7.95
7.73
7.90
7.81
14,701,743
Jun 8, 2026
7.91
8.12
7.68
7.80
7.72
22,726,015
Jun 5, 2026
8.26
8.38
8.12
8.23
8.14
17,899,560
Jun 4, 2026
8.57
8.59
8.25
8.31
8.22
21,750,199
Jun 3, 2026
8.50
8.68
8.41
8.61
8.52
20,185,731
Jun 2, 2026
8.63
8.69
8.28
8.50
8.41
20,856,988
Jun 1, 2026
8.48
8.79
8.42
8.69
8.60
19,700,215
May 29, 2026
8.79
8.85
8.45
8.55
8.46
26,030,901
May 28, 2026
8.56
8.83
8.51
8.80
8.70
27,073,518
May 27, 2026
8.70
8.87
8.45
8.50
8.41
25,967,780
May 26, 2026
9.30
9.31
8.66
8.79
8.69
38,601,588
May 25, 2026
9.30
9.56
9.30
9.38
9.28
28,112,245
May 22, 2026
9.23
9.32
9.10
9.27
9.17
26,025,330
May 21, 2026
9.78
9.84
9.21
9.23
9.13
48,466,692
May 20, 2026
10.21
10.22
9.70
9.81
9.70
51,517,575
May 19, 2026
10.12
10.42
9.93
10.30
10.19
59,691,863
May 18, 2026
10.08
10.38
10.01
10.20
10.09
50,172,882
May 15, 2026
10.68
10.75
10.02
10.13
10.02
65,698,035
May 14, 2026
11.03
11.18
10.48
10.50
10.39
110,856,869
May 13, 2026
10.97
11.73
10.97
11.32
11.20
172,080,312
May 12, 2026
9.71
10.67
9.50
10.67
10.55
72,535,930
May 11, 2026
9.97
10.00
9.66
9.70
9.59
35,020,314
May 8, 2026
9.83
9.94
9.72
9.86
9.75
29,645,649
May 7, 2026
9.69
9.92
9.61
9.92
9.81
41,015,224
May 6, 2026
9.50
9.62
9.43
9.60
9.50
33,111,277
Apr 30, 2026
9.66
9.72
9.35
9.37
9.27
37,744,812
Apr 29, 2026
9.59
9.85
9.40
9.69
9.58
30,910,639
Apr 28, 2026
10.09
10.10
9.65
9.77
9.66
48,813,129
Apr 27, 2026
10.16
10.46
10.11
10.30
10.19
39,612,151
Apr 24, 2026
10.47
10.71
10.22
10.32
10.21
66,439,000
Apr 23, 2026
10.20
10.89
9.89
10.59
10.47
100,474,089
Apr 22, 2026
10.00
10.25
9.94
10.22
10.11
57,815,638
Apr 21, 2026
10.63
10.69
10.18
10.34
10.23
94,003,651
Apr 20, 2026
9.57
10.42
9.45
10.42
10.31
70,486,049
Apr 17, 2026
9.62
9.70
9.43
9.47
9.37
34,496,093
Apr 16, 2026
9.84
9.84
9.52
9.72
9.61
45,443,064
Apr 15, 2026
9.47
9.93
9.45
9.93
9.82
67,954,519
Apr 14, 2026
9.46
9.58
9.40
9.49
9.39
19,559,386
Apr 13, 2026
9.53
9.56
9.36
9.45
9.35
19,159,652
Apr 10, 2026
9.58
9.59
9.42
9.44
9.34
20,633,734
Apr 9, 2026
9.55
9.57
9.38
9.47
9.37
22,567,181
Apr 8, 2026
9.35
9.60
9.32
9.60
9.50
32,018,832
Apr 7, 2026
8.96
9.25
8.85
9.22
9.12
28,960,956
Apr 3, 2026
9.43
9.48
9.02
9.05
8.95
42,366,615
Apr 2, 2026
9.39
10.08
9.35
9.59
9.49
58,250,902
Apr 1, 2026
9.70
9.75
9.31
9.41
9.31
32,398,494
Mar 31, 2026
9.46
9.94
9.39
9.59
9.49
43,841,171
Mar 30, 2026
9.26
9.59
8.98
9.58
9.48
40,054,564
Mar 27, 2026
9.10
9.43
9.03
9.37
9.27
26,099,408
Mar 26, 2026
9.80
9.80
9.26
9.31
9.21
50,613,029
Mar 25, 2026
9.59
9.96
9.45
9.93
9.82
65,473,146
Mar 24, 2026
9.36
9.74
9.22
9.60
9.50
57,191,290
Mar 23, 2026
9.31
9.64
9.05
9.08
8.98
36,918,333
Mar 20, 2026
9.79
9.95
9.47
9.49
9.39
36,254,606
Mar 19, 2026
9.97
10.05
9.71
9.79
9.68
38,236,122
Mar 18, 2026
10.01
10.40
9.88
10.19
10.08
53,889,226
Mar 17, 2026
10.40
10.59
10.04
10.06
9.95
66,935,668
Mar 16, 2026
10.49
10.95
10.38
10.44
10.33
73,012,070
Mar 13, 2026
10.79
10.80
10.38
10.43
10.32
77,581,293
Mar 12, 2026
11.36
11.40
11.00
11.07
10.95
101,520,175
Mar 11, 2026
11.66
12.13
11.20
11.60
11.47
143,351,078
Mar 10, 2026
11.58
12.45
11.30
11.77
11.64
202,117,254
Mar 9, 2026
10.85
11.57
10.85
11.57
11.44
67,853,244
Mar 6, 2026
10.00
11.16
9.91
10.52
10.41
132,276,992
Mar 5, 2026
9.92
10.31
9.90
10.15
10.04
92,013,720
Mar 4, 2026
9.31
9.85
9.27
9.76
9.65
55,195,421
Mar 3, 2026
9.82
9.85
9.36
9.39
9.29
42,689,862
Mar 2, 2026
9.80
10.03
9.66
9.77
9.66
47,935,615
Feb 27, 2026
9.72
10.02
9.64
9.97
9.86
58,373,949
Feb 26, 2026
9.58
9.83
9.45
9.81
9.70
50,904,184
Feb 25, 2026
9.60
9.69
9.49
9.65
9.55
47,841,355
Feb 24, 2026
9.07
9.58
9.05
9.54
9.44
59,117,583
Feb 13, 2026
9.08
9.20
8.98
9.01
8.91
24,431,432
Feb 12, 2026
9.12
9.37
8.96
9.20
9.10
37,716,225
Feb 11, 2026
9.19
9.21
9.07
9.09
8.99
19,255,574
Feb 10, 2026
9.29
9.32
9.14
9.16
9.06
28,750,509
Feb 9, 2026
9.41
9.44
9.24
9.36
9.26
36,812,994
Feb 6, 2026
9.20
9.38
9.02
9.25
9.15
47,500,872
Feb 5, 2026
9.55
9.66
9.18
9.32
9.22
90,734,421
Feb 4, 2026
8.70
9.56
8.64
9.56
9.46
73,430,686
Feb 3, 2026
8.61
8.76
8.47
8.69
8.60
33,641,604
Feb 2, 2026
8.52
8.80
8.49
8.70
8.61
43,269,127
Jan 30, 2026
8.35
8.49
8.25
8.48
8.39
23,966,380
Jan 29, 2026
8.49
8.59
8.35
8.40
8.31
26,647,079
Jan 28, 2026
8.62
8.80
8.50
8.51
8.42
36,772,920
Jan 27, 2026
9.10
9.10
8.60
8.70
8.61
65,660,409
Jan 26, 2026
9.74
9.89
9.33
9.43
9.33
53,933,920
Jan 23, 2026
9.55
9.89
9.45
9.79
9.68
57,218,794
Jan 22, 2026
9.49
9.72
9.34
9.60
9.50
48,150,697
Jan 21, 2026
9.97
9.97
9.38
9.54
9.44
73,222,308
Jan 20, 2026
10.46
10.54
10.10
10.15
10.04
90,364,545
Jan 19, 2026
9.88
10.60
9.81
10.48
10.37
129,605,756
Jan 16, 2026
9.92
10.10
9.62
9.78
9.67
106,338,407
Jan 15, 2026
9.75
9.91
9.31
9.51
9.41
97,613,749
Jan 14, 2026
9.38
10.30
9.38
9.95
9.84
137,652,344
Jan 13, 2026
10.02
10.02
9.26
9.36
9.26
103,270,300
Jan 12, 2026
9.69
10.12
9.63
10.03
9.92
99,158,983
Jan 9, 2026
9.61
9.85
9.53
9.69
9.58
83,416,590
Jan 8, 2026
9.34
10.00
9.26
9.75
9.64
114,335,557
Jan 7, 2026
9.20
9.60
9.12
9.40
9.30
90,604,106
Jan 6, 2026
9.11
9.20
9.03
9.19
9.09
46,861,939
Jan 5, 2026
9.19
9.33
9.07
9.14
9.04
54,527,210
Dec 31, 2025
9.32
9.50
8.90
9.20
9.10
83,372,382
Dec 30, 2025
9.53
9.90
9.44
9.48
9.38
78,800,890
Dec 29, 2025
9.75
9.85
9.51
9.58
9.48
66,417,861
Dec 26, 2025
10.00
10.16
9.80
9.89
9.78
88,531,599
Dec 25, 2025
9.87
10.20
9.77
10.13
10.02
95,792,850
Dec 24, 2025
9.41
10.21
9.33
10.03
9.92
98,687,872
Dec 23, 2025
9.81
10.19
9.60
9.67
9.56
97,404,212
Dec 22, 2025
10.30
10.42
9.88
9.99
9.88
115,848,767
Dec 19, 2025
10.54
10.86
10.00
10.67
10.55
147,922,655
Dec 18, 2025
10.49
11.26
10.49
10.52
10.41
173,691,718
Dec 17, 2025
12.18
12.49
11.65
11.65
11.52
169,204,492
Dec 16, 2025
12.51
12.94
11.78
12.94
12.80
230,504,659
Dec 15, 2025
11.76
11.76
11.76
11.76
11.63
11,835,206
Dec 12, 2025
9.53
10.69
9.38
10.69
10.57
133,070,919
Dec 11, 2025
10.07
10.40
9.53
9.72
9.61
133,551,747
Dec 10, 2025
9.42
10.70
9.30
10.31
10.20
180,171,180
Dec 9, 2025
9.69
10.36
9.40
9.90
9.79
173,987,227
Dec 8, 2025
10.99
11.39
9.89
10.38
10.27
239,678,944
Dec 5, 2025
9.33
10.36
8.97
10.36
10.25
184,808,850
Dec 4, 2025
9.42
9.42
9.42
9.42
9.32
15,058,894
Dec 3, 2025
8.39
8.56
8.31
8.56
8.47
39,464,774
Dec 2, 2025
7.04
7.78
7.00
7.78
7.70
55,427,744
Dec 1, 2025
7.02
7.14
6.99
7.07
6.99
27,112,981
Nov 28, 2025
6.76
7.03
6.76
7.00
6.92
29,346,706
Nov 27, 2025
6.86
6.92
6.76
6.79
6.72
20,579,075
Nov 26, 2025
6.94
7.03
6.82
6.86
6.79
33,486,875
Nov 25, 2025
6.71
7.25
6.63
7.00
6.92
53,424,737
Nov 24, 2025
6.70
6.72
6.48
6.68
6.61
31,685,707
Nov 21, 2025
6.85
6.89
6.58
6.58
6.51
43,122,685
Nov 20, 2025
7.10
7.21
6.89
6.92
6.84
45,258,799
Nov 19, 2025
7.30
7.44
6.97
7.06
6.98
69,740,126
Nov 18, 2025
8.38
8.39
7.44
7.44
7.36
100,912,165
Nov 17, 2025
8.21
8.50
7.87
8.27
8.18
105,732,492
Nov 14, 2025
8.32
8.32
8.00
8.01
7.92
94,428,065
Nov 13, 2025
8.06
8.88
7.84
8.32
8.23
130,911,431
Nov 12, 2025
7.89
8.32
7.74
8.23
8.14
110,328,868
Nov 11, 2025
8.01
8.25
7.92
8.09
8.00
105,069,803
Nov 10, 2025
7.66
8.65
7.52
8.32
8.23
160,512,517
Nov 7, 2025
7.48
8.50
7.38
7.86
7.77
164,958,839
Nov 6, 2025
7.75
7.96
7.60
7.96
7.87
90,891,705
Nov 5, 2025
6.57
7.24
6.52
7.24
7.16
55,064,655
Nov 4, 2025
6.43
6.66
6.43
6.58
6.51
42,943,786
Nov 3, 2025
6.35
6.45
6.31
6.45
6.38
13,084,182
