Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nanjing Kangni Mechanical & Electrical Co.,Ltd (603111.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
4.3100+0.0300 (+0.70%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20224.28004.35004.26004.31004.31002,263,650
Sep 26, 20224.42004.42004.27004.28004.28002,605,000
Sep 23, 20224.47004.49004.37004.40004.40002,657,750
Sep 22, 20224.48004.52004.45004.46004.46001,861,700
Sep 21, 20224.49004.53004.40004.50004.50002,368,700
Sep 20, 20224.40004.49004.40004.46004.46002,641,950
Sep 19, 20224.44004.49004.38004.40004.40003,919,274
Sep 16, 20224.56004.59004.43004.44004.44004,213,100
Sep 15, 20224.71004.72004.53004.56004.56005,021,000
Sep 14, 20224.64004.70004.59004.66004.66005,658,931
Sep 13, 20224.79004.99004.69004.71004.710010,986,750
Sep 09, 20224.70004.72004.63004.68004.68004,422,513
Sep 08, 20224.71004.74004.67004.69004.69006,738,663
Sep 07, 20224.71004.72004.65004.70004.70002,976,200
Sep 06, 20224.69004.72004.65004.71004.71002,934,950
Sep 05, 20224.66004.69004.62004.68004.68002,653,200
Sep 02, 20224.62004.67004.57004.65004.65003,591,150
Sep 01, 20224.59004.68004.57004.59004.59003,043,900
Aug 31, 20224.71004.73004.59004.59004.59004,079,100
Aug 30, 20224.74004.77004.70004.73004.73002,580,099
Aug 29, 20224.65004.73004.62004.72004.72002,593,600
Aug 26, 20224.74004.76004.65004.67004.67004,951,300
Aug 25, 20224.75004.79004.66004.74004.74004,138,250
Aug 24, 20224.84004.85004.69004.73004.73004,265,150
Aug 23, 20224.82004.83004.77004.83004.83002,872,950
Aug 22, 20224.80004.83004.76004.82004.82003,591,200
Aug 19, 20224.89004.94004.81004.83004.83003,326,300
Aug 18, 20224.86004.93004.81004.89004.89005,273,224
Aug 17, 20224.83004.87004.81004.85004.85003,023,100
Aug 16, 20224.83004.85004.78004.84004.84003,307,800
Aug 15, 20224.82004.82004.75004.81004.81003,244,400
Aug 12, 20224.81004.85004.77004.81004.81004,344,200
Aug 11, 20224.85004.85004.78004.81004.81003,602,400
Aug 10, 20224.76004.80004.72004.80004.80003,481,363
Aug 09, 20224.72004.80004.70004.77004.77003,338,400
Aug 08, 20224.68004.73004.64004.72004.72003,124,650
Aug 05, 20224.67004.68004.61004.68004.68002,952,500
Aug 04, 20224.58004.66004.58004.66004.66003,391,900
Aug 03, 20224.59004.75004.56004.58004.58005,174,900
Aug 02, 20224.74004.74004.55004.60004.60007,658,313
Aug 01, 20224.78004.90004.73004.75004.75005,377,400
Jul 29, 20224.85004.91004.80004.82004.82004,802,700
Jul 28, 20224.81004.90004.75004.85004.85009,324,100
Jul 27, 20224.66004.78004.66004.75004.75004,180,400
Jul 26, 20224.67004.70004.61004.68004.68004,424,550
Jul 25, 20224.66004.78004.65004.67004.67005,620,925
Jul 22, 20224.57004.68004.57004.67004.67006,047,600
Jul 21, 20224.61004.62004.54004.57004.57003,433,400
Jul 20, 20224.57004.61004.55004.61004.61003,446,800
Jul 19, 20224.57004.60004.54004.59004.59003,606,950
Jul 18, 20224.38004.59004.38004.55004.55007,341,489
Jul 15, 20224.46004.49004.38004.38004.38004,485,800
Jul 14, 20224.53004.54004.46004.48004.48003,157,100
Jul 13, 20224.43004.54004.43004.53004.53002,751,550
Jul 12, 20224.55004.55004.44004.45004.45002,981,689
Jul 11, 20224.54004.60004.46004.54004.54003,729,100
Jul 08, 20224.47004.53004.46004.52004.52004,014,900
Jul 07, 20224.44004.48004.43004.46004.46002,713,400
Jul 06, 20224.41004.45004.40004.43004.43003,667,210
Jul 05, 20224.50004.53004.39004.45004.45005,892,050
Jul 04, 20224.55004.57004.48004.51004.51004,964,200
Jul 01, 20224.55004.64004.54004.57004.57003,675,500
Jun 30, 20224.61004.67004.59004.60004.60004,724,900
Jun 29, 20224.71004.78004.61004.61004.61006,240,650
Jun 28, 20224.66004.74004.53004.73004.73005,963,950
Jun 27, 20224.72004.74004.63004.66004.66004,697,850
Jun 24, 20224.61004.77004.61004.66004.66006,500,800
Jun 23, 20224.53004.59004.50004.58004.58006,177,700
Jun 22, 20224.53004.55004.47004.47004.47003,032,600
Jun 21, 20224.51004.57004.48004.52004.52004,875,300
Jun 20, 20224.45004.51004.43004.50004.50003,124,650
Jun 17, 20224.45004.48004.41004.46004.46003,264,000
Jun 16, 20224.45004.51004.45004.49004.49003,969,500
Jun 15, 20224.48004.52004.45004.47004.47005,053,611
Jun 14, 20224.39004.47004.33004.46004.46005,144,500
Jun 13, 20224.37004.45004.37004.42004.42003,829,950
Jun 10, 20224.37004.43004.35004.41004.41003,583,175
Jun 09, 20224.46004.47004.38004.39004.39003,582,000
Jun 08, 20224.55004.55004.41004.48004.48005,161,700
Jun 07, 20224.55004.56004.46004.52004.52004,546,100
Jun 06, 20224.55004.58004.51004.55004.55004,794,000
Jun 02, 20224.53004.57004.49004.57004.57004,411,300
Jun 01, 20224.58004.60004.50004.55004.55004,098,900
May 31, 20224.53004.62004.51004.59004.59005,146,200
May 30, 20224.54004.56004.51004.54004.54003,706,050
May 27, 20224.55004.58004.47004.54004.54004,020,850
May 26, 20224.50004.54004.44004.54004.54005,170,080
May 25, 20224.35004.50004.34004.49004.49004,585,374
May 24, 20224.51004.55004.38004.39004.39006,432,400
May 23, 20224.54004.54004.48004.53004.53004,030,600
May 20, 20224.59004.61004.46004.52004.52007,990,900
May 19, 20224.35004.64004.31004.54004.540013,779,375
May 18, 20224.38004.66004.38004.40004.400017,447,974
May 17, 20224.27004.30004.19004.25004.25004,505,174
May 16, 20224.31004.33004.26004.30004.30006,214,575
May 13, 20224.36004.41004.24004.32004.320022,592,405
May 12, 20224.35004.68004.35004.49004.490032,887,805
May 11, 20224.26004.36004.23004.25004.25005,514,450
May 10, 20224.20004.28004.16004.27004.27003,589,300
May 09, 20224.15004.24004.12004.22004.22002,184,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement