Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 8.20
-0.13 (-1.56%)
Apr 3, 2026, 3:00 PM CST
Nanjing Gaoke Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8.36 | 8.36 | 8.15 | 8.18 | - | -1.80% | 7,891,984 |
| Apr 2, 2026 | 8.38 | 8.43 | 8.31 | 8.33 | 8.33 | -0.83% | 10,107,080 |
| Apr 1, 2026 | 8.42 | 8.54 | 8.38 | 8.40 | 8.40 | 0.60% | 16,141,180 |
| Mar 31, 2026 | 8.37 | 8.49 | 8.34 | 8.35 | 8.35 | -0.24% | 12,335,440 |
| Mar 30, 2026 | 8.25 | 8.41 | 8.19 | 8.37 | 8.37 | 0.97% | 15,350,775 |
| Mar 27, 2026 | 8.24 | 8.32 | 8.21 | 8.29 | 8.29 | 0.12% | 11,358,860 |
| Mar 26, 2026 | 8.27 | 8.37 | 8.26 | 8.28 | 8.28 | -0.12% | 11,767,340 |
| Mar 25, 2026 | 8.16 | 8.37 | 8.14 | 8.29 | 8.29 | 1.72% | 18,637,650 |
| Mar 24, 2026 | 8.17 | 8.19 | 7.98 | 8.15 | 8.15 | 2.26% | 18,607,890 |
| Mar 23, 2026 | 8.48 | 8.48 | 7.90 | 7.97 | 7.97 | -6.78% | 36,358,520 |
| Mar 20, 2026 | 8.64 | 8.70 | 8.55 | 8.55 | 8.55 | -0.81% | 15,539,320 |
| Mar 19, 2026 | 8.75 | 8.78 | 8.62 | 8.62 | 8.62 | -1.93% | 16,744,180 |
| Mar 18, 2026 | 8.86 | 8.86 | 8.72 | 8.79 | 8.79 | -0.45% | 14,644,940 |
| Mar 17, 2026 | 8.84 | 8.98 | 8.83 | 8.83 | 8.83 | -0.11% | 18,468,450 |
| Mar 16, 2026 | 8.90 | 8.93 | 8.82 | 8.84 | 8.84 | -0.56% | 15,686,170 |
| Mar 13, 2026 | 8.78 | 8.97 | 8.77 | 8.89 | 8.89 | 0.91% | 21,432,423 |
| Mar 12, 2026 | 8.75 | 8.85 | 8.72 | 8.81 | 8.81 | 0.69% | 15,507,020 |
| Mar 11, 2026 | 8.66 | 8.78 | 8.60 | 8.75 | 8.75 | 1.04% | 16,506,450 |
| Mar 10, 2026 | 8.64 | 8.69 | 8.62 | 8.66 | 8.66 | 0.58% | 12,507,950 |
| Mar 9, 2026 | 8.63 | 8.66 | 8.55 | 8.61 | 8.61 | -1.15% | 18,724,040 |
| Mar 6, 2026 | 8.58 | 8.74 | 8.58 | 8.71 | 8.71 | 1.16% | 16,128,850 |
| Mar 5, 2026 | 8.65 | 8.70 | 8.59 | 8.61 | 8.61 | 0.58% | 21,881,877 |
| Mar 4, 2026 | 8.68 | 8.73 | 8.55 | 8.56 | 8.56 | -2.06% | 25,358,450 |
| Mar 3, 2026 | 8.84 | 8.85 | 8.71 | 8.74 | 8.74 | -0.68% | 21,276,540 |
| Mar 2, 2026 | 8.83 | 8.86 | 8.69 | 8.80 | 8.80 | -1.23% | 28,157,340 |
| Feb 27, 2026 | 8.96 | 8.96 | 8.90 | 8.91 | 8.91 | -0.56% | 16,002,830 |
| Feb 26, 2026 | 9.01 | 9.04 | 8.93 | 8.96 | 8.96 | -0.44% | 15,856,860 |
| Feb 25, 2026 | 8.88 | 9.10 | 8.88 | 9.00 | 9.00 | 1.47% | 25,389,250 |
| Feb 24, 2026 | 8.84 | 8.92 | 8.82 | 8.87 | 8.87 | 1.14% | 14,953,390 |
| Feb 13, 2026 | 8.89 | 8.95 | 8.76 | 8.77 | 8.77 | -1.57% | 15,567,140 |
| Feb 12, 2026 | 8.93 | 9.04 | 8.88 | 8.91 | 8.91 | -0.34% | 17,231,540 |
| Feb 11, 2026 | 8.87 | 8.98 | 8.86 | 8.94 | 8.94 | 0.79% | 13,992,070 |
| Feb 10, 2026 | 8.93 | 8.93 | 8.84 | 8.87 | 8.87 | -0.56% | 9,760,229 |
| Feb 9, 2026 | 8.85 | 8.94 | 8.83 | 8.92 | 8.92 | 1.13% | 18,010,150 |
| Feb 6, 2026 | 8.87 | 8.96 | 8.82 | 8.82 | 8.82 | -0.90% | 18,898,230 |
| Feb 5, 2026 | 8.91 | 8.98 | 8.84 | 8.90 | 8.90 | -0.11% | 18,544,400 |
| Feb 4, 2026 | 8.77 | 8.93 | 8.72 | 8.91 | 8.91 | 1.71% | 23,082,460 |
| Feb 3, 2026 | 8.68 | 8.79 | 8.66 | 8.76 | 8.76 | 1.51% | 20,273,890 |
| Feb 2, 2026 | 8.94 | 8.96 | 8.60 | 8.63 | 8.63 | -4.43% | 34,668,210 |
| Jan 30, 2026 | 9.13 | 9.17 | 8.91 | 9.03 | 9.03 | -1.53% | 25,235,519 |
| Jan 29, 2026 | 9.05 | 9.23 | 8.98 | 9.17 | 9.17 | 1.44% | 33,025,720 |
| Jan 28, 2026 | 8.88 | 9.14 | 8.85 | 9.04 | 9.04 | 1.80% | 31,866,680 |
| Jan 27, 2026 | 8.97 | 8.99 | 8.84 | 8.88 | 8.88 | -1.00% | 20,557,160 |
| Jan 26, 2026 | 9.07 | 9.07 | 8.88 | 8.97 | 8.97 | -0.55% | 27,068,650 |
| Jan 23, 2026 | 8.92 | 9.06 | 8.92 | 9.02 | 9.02 | 1.23% | 24,753,030 |
| Jan 22, 2026 | 8.85 | 8.95 | 8.84 | 8.91 | 8.91 | 0.68% | 18,891,840 |
| Jan 21, 2026 | 8.95 | 8.98 | 8.83 | 8.85 | 8.85 | -1.45% | 27,368,180 |
| Jan 20, 2026 | 8.70 | 9.00 | 8.69 | 8.98 | 8.98 | 3.46% | 38,433,080 |
| Jan 19, 2026 | 8.64 | 8.74 | 8.63 | 8.68 | 8.68 | 0.12% | 17,594,740 |
| Jan 16, 2026 | 8.77 | 8.78 | 8.63 | 8.67 | 8.67 | -0.57% | 15,166,260 |