Nanjing Kangni Mechanical & Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.940 | 6.090 | 5.910 | 6.000 | 6.000 | 5,472,700 |
| 2026-10-16 | 5.930 | 6.040 | 5.890 | 5.980 | 5.980 | 6,236,950 |
| 2026-10-15 | 5.940 | 5.980 | 5.830 | 5.850 | 5.850 | 6,573,300 |
| 2026-10-14 | 5.980 | 6.100 | 5.970 | 5.990 | 5.990 | 7,361,100 |
| 2026-10-13 | 5.990 | 6.040 | 5.940 | 6.000 | 6.000 | 5,506,525 |
| 2026-10-12 | 6.100 | 6.140 | 5.990 | 6.020 | 6.020 | 6,366,100 |
| 2026-10-09 | 6.080 | 6.120 | 5.970 | 6.090 | 6.090 | 5,241,000 |
| 2026-10-08 | 6.160 | 6.170 | 6.050 | 6.070 | 6.070 | 3,842,400 |
| 2026-09-30 | 6.170 | 6.180 | 6.110 | 6.130 | 6.130 | 2,431,311 |
| 2026-09-29 | 6.090 | 6.190 | 6.070 | 6.150 | 6.150 | 3,307,906 |
| 2026-09-28 | 6.100 | 6.140 | 6.020 | 6.110 | 6.110 | 6,316,249 |
| 2026-09-24 | 6.090 | 6.150 | 6.030 | 6.090 | 6.090 | 4,032,700 |
| 2026-09-23 | 6.140 | 6.170 | 6.060 | 6.080 | 6.080 | 3,387,350 |
| 2026-09-22 | 6.130 | 6.150 | 6.070 | 6.120 | 6.120 | 4,466,900 |
| 2026-09-21 | 5.990 | 6.120 | 5.990 | 6.100 | 6.100 | 5,142,300 |
| 2026-09-18 | 5.930 | 6.050 | 5.930 | 6.010 | 6.010 | 5,666,043 |
| 2026-09-17 | 6.050 | 6.120 | 6.000 | 6.040 | 5.890 | 4,634,600 |
| 2026-09-16 | 6.020 | 6.070 | 5.980 | 6.020 | 5.871 | 5,108,650 |
| 2026-09-15 | 6.160 | 6.180 | 6.040 | 6.060 | 5.910 | 4,944,451 |
| 2026-09-14 | 6.230 | 6.230 | 6.130 | 6.150 | 5.997 | 2,882,100 |
| 2026-09-11 | 6.190 | 6.230 | 6.090 | 6.130 | 5.978 | 3,757,468 |
| 2026-09-10 | 6.280 | 6.280 | 6.190 | 6.210 | 6.210 | 2,657,400 |
| 2026-09-09 | 6.280 | 6.300 | 6.230 | 6.270 | 6.270 | 2,279,630 |
| 2026-09-08 | 6.260 | 6.340 | 6.230 | 6.320 | 6.320 | 4,124,050 |
| 2026-09-07 | 6.340 | 6.340 | 6.230 | 6.260 | 6.260 | 4,630,000 |
| 2026-09-04 | 6.290 | 6.360 | 6.250 | 6.270 | 6.270 | 5,533,125 |
| 2026-09-03 | 6.340 | 6.380 | 6.270 | 6.290 | 6.290 | 6,870,225 |
| 2026-09-02 | 6.330 | 6.360 | 6.250 | 6.330 | 6.330 | 6,357,900 |
| 2026-09-01 | 6.270 | 6.370 | 6.240 | 6.330 | 6.330 | 8,700,500 |
| 2026-08-31 | 6.230 | 6.300 | 6.170 | 6.250 | 6.250 | 7,691,580 |
| 2026-08-28 | 6.120 | 6.350 | 6.100 | 6.280 | 6.280 | 11,758,030 |
| 2026-08-27 | 6.090 | 6.170 | 6.070 | 6.090 | 6.090 | 9,297,362 |
| 2026-08-26 | 5.910 | 6.180 | 5.910 | 6.150 | 6.150 | 16,756,198 |
| 2026-08-25 | 5.800 | 5.870 | 5.760 | 5.850 | 5.850 | 4,666,500 |
| 2026-08-24 | 5.740 | 5.860 | 5.720 | 5.820 | 5.820 | 6,314,700 |
| 2026-08-21 | 5.760 | 5.770 | 5.670 | 5.750 | 5.750 | 3,100,741 |
| 2026-08-20 | 5.740 | 5.790 | 5.700 | 5.780 | 5.780 | 3,089,350 |
| 2026-08-19 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 4,268,700 |
| 2026-08-18 | 5.810 | 5.860 | 5.760 | 5.780 | 5.780 | 3,689,800 |
| 2026-08-17 | 5.770 | 5.850 | 5.710 | 5.830 | 5.830 | 5,218,725 |
| 2026-08-14 | 5.760 | 5.790 | 5.710 | 5.740 | 5.740 | 4,021,700 |
| 2026-08-13 | 5.820 | 5.830 | 5.730 | 5.740 | 5.740 | 6,247,000 |
| 2026-08-12 | 5.800 | 5.830 | 5.750 | 5.820 | 5.820 | 4,547,407 |
| 2026-08-11 | 5.850 | 5.880 | 5.770 | 5.790 | 5.790 | 5,056,412 |
| 2026-08-10 | 5.790 | 5.880 | 5.760 | 5.870 | 5.870 | 6,805,900 |
| 2026-08-07 | 5.760 | 5.800 | 5.730 | 5.770 | 5.770 | 4,603,300 |
| 2026-08-06 | 5.810 | 5.820 | 5.720 | 5.790 | 5.790 | 4,513,850 |
| 2026-08-05 | 5.820 | 5.820 | 5.750 | 5.820 | 5.820 | 6,497,853 |
| 2026-08-04 | 5.880 | 5.880 | 5.770 | 5.810 | 5.810 | 6,365,600 |
| 2026-08-03 | 5.750 | 5.890 | 5.730 | 5.870 | 5.870 | 8,140,600 |
| 2026-07-31 | 5.690 | 5.780 | 5.670 | 5.770 | 5.770 | 5,817,660 |
| 2026-07-30 | 5.720 | 5.820 | 5.660 | 5.710 | 5.710 | 4,718,706 |
| 2026-07-29 | 5.700 | 5.800 | 5.670 | 5.750 | 5.750 | 5,451,350 |
| 2026-07-28 | 5.660 | 5.740 | 5.660 | 5.690 | 5.690 | 3,957,950 |
| 2026-07-27 | 5.570 | 5.720 | 5.570 | 5.670 | 5.670 | 4,464,600 |
| 2026-07-24 | 5.680 | 5.700 | 5.580 | 5.590 | 5.590 | 3,687,100 |
| 2026-07-23 | 5.540 | 5.720 | 5.530 | 5.700 | 5.700 | 5,788,700 |
| 2026-07-22 | 5.720 | 5.740 | 5.520 | 5.540 | 5.540 | 8,957,306 |
| 2026-07-21 | 5.780 | 5.860 | 5.690 | 5.700 | 5.700 | 8,959,700 |
| 2026-07-20 | 5.840 | 5.910 | 5.700 | 5.800 | 5.800 | 8,548,574 |
Page 1 of 21 · 1,215 trading daysOlder →
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.