Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.990 | 7.070 | 6.970 | 7.040 | 7.040 | 7,586,800 |
| 2026-01-14 | 7.030 | 7.090 | 6.940 | 6.990 | 6.990 | 14,081,826 |
| 2026-01-13 | 7.140 | 7.140 | 7.010 | 7.030 | 7.030 | 11,000,425 |
| 2026-01-12 | 7.060 | 7.130 | 7.000 | 7.120 | 7.120 | 15,918,300 |
| 2026-01-09 | 7.010 | 7.020 | 6.960 | 7.020 | 7.020 | 11,692,150 |
| 2026-01-08 | 6.940 | 7.030 | 6.900 | 7.000 | 7.000 | 8,596,600 |
| 2026-01-07 | 7.000 | 7.030 | 6.920 | 6.940 | 6.940 | 7,551,100 |
| 2026-01-06 | 6.920 | 7.020 | 6.900 | 7.010 | 7.010 | 8,505,959 |
| 2026-01-05 | 6.880 | 6.930 | 6.850 | 6.910 | 6.910 | 7,064,868 |
| 2025-12-31 | 6.920 | 6.920 | 6.850 | 6.850 | 6.850 | 5,014,229 |
| 2025-12-30 | 6.910 | 6.920 | 6.860 | 6.890 | 6.890 | 5,092,200 |
| 2025-12-29 | 6.970 | 6.980 | 6.890 | 6.920 | 6.920 | 6,204,999 |
| 2025-12-26 | 7.060 | 7.070 | 6.940 | 6.970 | 6.970 | 7,766,800 |
| 2025-12-25 | 7.040 | 7.100 | 7.000 | 7.070 | 7.070 | 9,566,600 |
| 2025-12-24 | 6.920 | 7.020 | 6.910 | 7.010 | 7.010 | 5,684,458 |
| 2025-12-23 | 6.970 | 6.990 | 6.910 | 6.950 | 6.950 | 4,883,100 |
| 2025-12-22 | 7.000 | 7.030 | 6.970 | 6.970 | 6.970 | 5,153,226 |
| 2025-12-19 | 6.920 | 7.000 | 6.910 | 6.970 | 6.970 | 4,777,676 |
| 2025-12-18 | 6.790 | 6.930 | 6.780 | 6.900 | 6.900 | 5,381,750 |
| 2025-12-17 | 6.820 | 6.850 | 6.710 | 6.830 | 6.830 | 7,308,400 |
| 2025-12-16 | 6.890 | 6.910 | 6.770 | 6.820 | 6.820 | 6,568,750 |
| 2025-12-15 | 6.900 | 6.970 | 6.880 | 6.900 | 6.900 | 4,277,541 |
| 2025-12-12 | 6.920 | 7.030 | 6.900 | 6.930 | 6.930 | 7,138,878 |
| 2025-12-11 | 7.030 | 7.030 | 6.930 | 6.950 | 6.950 | 4,668,400 |
| 2025-12-10 | 7.010 | 7.030 | 6.920 | 7.020 | 7.020 | 5,012,955 |
| 2025-12-09 | 7.020 | 7.070 | 6.990 | 6.990 | 6.990 | 6,009,355 |
| 2025-12-08 | 7.040 | 7.060 | 7.000 | 7.030 | 7.030 | 5,653,800 |
| 2025-12-05 | 6.970 | 7.060 | 6.930 | 7.050 | 7.050 | 7,022,549 |
| 2025-12-04 | 6.890 | 6.990 | 6.890 | 6.960 | 6.960 | 6,616,629 |
| 2025-12-03 | 6.950 | 6.980 | 6.890 | 6.910 | 6.910 | 5,675,429 |
| 2025-12-02 | 6.970 | 6.970 | 6.910 | 6.930 | 6.930 | 4,024,700 |
| 2025-12-01 | 6.980 | 6.990 | 6.930 | 6.970 | 6.970 | 8,264,900 |
| 2025-11-28 | 6.940 | 6.980 | 6.870 | 6.970 | 6.970 | 4,159,923 |
| 2025-11-27 | 6.860 | 6.960 | 6.850 | 6.910 | 6.910 | 5,020,105 |
| 2025-11-26 | 6.930 | 6.970 | 6.860 | 6.860 | 6.860 | 5,885,109 |
| 2025-11-25 | 6.900 | 6.980 | 6.900 | 6.930 | 6.930 | 5,410,800 |
| 2025-11-24 | 6.990 | 7.020 | 6.870 | 6.920 | 6.920 | 7,013,650 |
| 2025-11-21 | 7.000 | 7.020 | 6.850 | 6.880 | 6.880 | 10,841,477 |
| 2025-11-20 | 7.070 | 7.110 | 7.010 | 7.010 | 7.010 | 6,805,400 |
| 2025-11-19 | 7.110 | 7.130 | 7.050 | 7.060 | 7.060 | 8,710,300 |
| 2025-11-18 | 7.150 | 7.160 | 7.080 | 7.120 | 7.120 | 6,471,100 |
| 2025-11-17 | 7.180 | 7.230 | 7.120 | 7.150 | 7.150 | 8,311,300 |
| 2025-11-14 | 7.250 | 7.260 | 7.200 | 7.200 | 7.200 | 7,594,500 |
| 2025-11-13 | 7.230 | 7.260 | 7.160 | 7.220 | 7.220 | 6,395,700 |
| 2025-11-12 | 7.260 | 7.300 | 7.170 | 7.200 | 7.200 | 8,523,400 |
| 2025-11-11 | 7.250 | 7.300 | 7.230 | 7.270 | 7.270 | 6,611,800 |
| 2025-11-10 | 7.380 | 7.410 | 7.210 | 7.230 | 7.230 | 15,276,779 |
| 2025-11-07 | 7.370 | 7.440 | 7.370 | 7.380 | 7.380 | 6,881,600 |
| 2025-11-06 | 7.320 | 7.470 | 7.310 | 7.450 | 7.450 | 9,554,100 |
| 2025-11-05 | 7.250 | 7.350 | 7.220 | 7.320 | 7.320 | 8,660,275 |
| 2025-11-04 | 7.370 | 7.420 | 7.240 | 7.300 | 7.300 | 12,414,000 |
| 2025-11-03 | 7.580 | 7.620 | 7.340 | 7.350 | 7.350 | 26,513,125 |
| 2025-10-31 | 7.590 | 7.760 | 7.540 | 7.590 | 7.590 | 31,865,698 |
| 2025-10-30 | 8.170 | 8.420 | 8.050 | 8.100 | 8.100 | 16,279,600 |
| 2025-10-29 | 8.020 | 8.200 | 8.020 | 8.190 | 8.190 | 9,875,450 |
| 2025-10-28 | 8.040 | 8.160 | 8.020 | 8.080 | 8.080 | 10,267,000 |
| 2025-10-27 | 8.090 | 8.190 | 8.060 | 8.080 | 8.080 | 9,629,220 |
| 2025-10-24 | 8.040 | 8.110 | 7.980 | 8.070 | 8.070 | 7,117,000 |
| 2025-10-23 | 7.900 | 8.050 | 7.830 | 8.030 | 8.030 | 8,511,750 |
| 2025-10-22 | 7.870 | 8.050 | 7.860 | 7.940 | 7.940 | 9,859,703 |
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.