Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.810 | 6.850 | 6.790 | 6.840 | 6.840 | 3,946,750 |
| 2026-04-17 | 6.770 | 6.870 | 6.740 | 6.840 | 6.840 | 6,171,702 |
| 2026-04-16 | 6.850 | 6.850 | 6.760 | 6.790 | 6.790 | 4,920,800 |
| 2026-04-15 | 6.880 | 6.880 | 6.810 | 6.820 | 6.820 | 4,810,400 |
| 2026-04-14 | 6.810 | 6.850 | 6.760 | 6.840 | 6.840 | 3,909,216 |
| 2026-04-13 | 6.800 | 6.800 | 6.730 | 6.790 | 6.790 | 3,154,725 |
| 2026-04-10 | 6.730 | 6.830 | 6.730 | 6.800 | 6.800 | 4,994,495 |
| 2026-04-09 | 6.720 | 6.750 | 6.650 | 6.710 | 6.710 | 5,189,300 |
| 2026-04-08 | 6.660 | 6.780 | 6.630 | 6.760 | 6.760 | 7,454,570 |
| 2026-04-07 | 6.520 | 6.590 | 6.480 | 6.540 | 6.540 | 4,175,050 |
| 2026-04-03 | 6.630 | 6.630 | 6.460 | 6.570 | 6.570 | 6,628,679 |
| 2026-04-02 | 6.670 | 6.720 | 6.560 | 6.630 | 6.630 | 6,787,550 |
| 2026-04-01 | 6.890 | 6.920 | 6.670 | 6.710 | 6.710 | 14,525,940 |
| 2026-03-31 | 6.620 | 7.010 | 6.600 | 6.850 | 6.850 | 18,917,300 |
| 2026-03-30 | 6.430 | 6.720 | 6.420 | 6.670 | 6.670 | 7,285,202 |
| 2026-03-27 | 6.410 | 6.550 | 6.410 | 6.530 | 6.530 | 3,013,500 |
| 2026-03-26 | 6.530 | 6.630 | 6.480 | 6.500 | 6.500 | 4,950,500 |
| 2026-03-25 | 6.370 | 6.540 | 6.370 | 6.530 | 6.530 | 5,959,400 |
| 2026-03-24 | 6.440 | 6.440 | 6.240 | 6.430 | 6.430 | 7,219,500 |
| 2026-03-23 | 6.550 | 6.550 | 6.190 | 6.210 | 6.210 | 10,918,879 |
| 2026-03-20 | 6.690 | 6.730 | 6.580 | 6.600 | 6.600 | 6,080,000 |
| 2026-03-19 | 6.760 | 6.800 | 6.670 | 6.700 | 6.700 | 5,795,450 |
| 2026-03-18 | 6.770 | 6.830 | 6.710 | 6.820 | 6.820 | 8,737,900 |
| 2026-03-17 | 6.820 | 6.890 | 6.770 | 6.770 | 6.770 | 6,460,277 |
| 2026-03-16 | 6.900 | 6.910 | 6.780 | 6.810 | 6.810 | 11,432,850 |
| 2026-03-13 | 6.950 | 7.020 | 6.890 | 6.900 | 6.900 | 9,721,650 |
| 2026-03-12 | 7.030 | 7.070 | 6.950 | 6.970 | 6.970 | 7,199,050 |
| 2026-03-11 | 7.070 | 7.070 | 6.990 | 7.030 | 7.030 | 6,591,460 |
| 2026-03-10 | 6.960 | 7.040 | 6.960 | 7.040 | 7.040 | 7,743,000 |
| 2026-03-09 | 6.990 | 7.000 | 6.880 | 6.940 | 6.940 | 8,613,950 |
| 2026-03-06 | 6.960 | 7.050 | 6.910 | 7.040 | 7.040 | 6,207,928 |
| 2026-03-05 | 6.880 | 6.990 | 6.870 | 6.940 | 6.940 | 9,027,179 |
| 2026-03-04 | 6.910 | 6.980 | 6.760 | 6.790 | 6.790 | 13,932,497 |
| 2026-03-03 | 7.120 | 7.190 | 6.950 | 6.980 | 6.980 | 10,862,800 |
| 2026-03-02 | 7.150 | 7.210 | 7.070 | 7.130 | 7.130 | 8,932,700 |
| 2026-02-27 | 7.190 | 7.220 | 7.170 | 7.220 | 7.220 | 7,246,100 |
| 2026-02-26 | 7.180 | 7.220 | 7.170 | 7.220 | 7.220 | 7,676,142 |
| 2026-02-25 | 7.230 | 7.250 | 7.170 | 7.180 | 7.180 | 8,547,800 |
| 2026-02-24 | 7.120 | 7.250 | 7.110 | 7.230 | 7.230 | 10,927,100 |
| 2026-02-13 | 7.050 | 7.120 | 7.040 | 7.080 | 7.080 | 5,768,800 |
| 2026-02-12 | 7.090 | 7.120 | 7.050 | 7.060 | 7.060 | 5,008,900 |
| 2026-02-11 | 7.090 | 7.130 | 7.080 | 7.100 | 7.100 | 6,922,300 |
| 2026-02-10 | 7.100 | 7.130 | 7.080 | 7.100 | 7.100 | 4,396,200 |
| 2026-02-09 | 7.060 | 7.130 | 7.040 | 7.120 | 7.120 | 6,889,100 |
| 2026-02-06 | 7.010 | 7.080 | 6.990 | 7.020 | 7.020 | 7,386,400 |
| 2026-02-05 | 7.080 | 7.080 | 6.990 | 7.030 | 7.030 | 7,143,900 |
| 2026-02-04 | 7.000 | 7.120 | 6.970 | 7.080 | 7.080 | 8,888,571 |
| 2026-02-03 | 6.900 | 7.020 | 6.900 | 7.010 | 7.010 | 7,846,500 |
| 2026-02-02 | 7.110 | 7.130 | 6.900 | 6.900 | 6.900 | 15,193,821 |
| 2026-01-30 | 7.070 | 7.170 | 6.970 | 7.120 | 7.120 | 11,927,100 |
| 2026-01-29 | 7.080 | 7.110 | 7.020 | 7.050 | 7.050 | 9,894,103 |
| 2026-01-28 | 7.140 | 7.160 | 7.070 | 7.100 | 7.100 | 7,025,700 |
| 2026-01-27 | 7.160 | 7.180 | 6.990 | 7.140 | 7.140 | 9,769,900 |
| 2026-01-26 | 7.280 | 7.280 | 7.110 | 7.180 | 7.180 | 9,995,200 |
| 2026-01-23 | 7.280 | 7.300 | 7.230 | 7.260 | 7.260 | 9,444,000 |
| 2026-01-22 | 7.180 | 7.320 | 7.180 | 7.290 | 7.290 | 11,885,949 |
| 2026-01-21 | 7.330 | 7.400 | 7.170 | 7.200 | 7.200 | 15,499,050 |
| 2026-01-20 | 7.210 | 7.270 | 7.200 | 7.260 | 7.260 | 10,793,649 |
| 2026-01-19 | 7.140 | 7.240 | 7.100 | 7.220 | 7.220 | 11,678,000 |
| 2026-01-16 | 7.040 | 7.150 | 7.030 | 7.130 | 7.130 | 13,987,777 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.