Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 9.03
-0.14 (-1.53%)
Jan 30, 2026, 3:00 PM CST
Nanjing Gaoke Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.05 | 9.23 | 8.98 | 9.16 | - | 1.33% | 32,419,324 |
| 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 |
| Jan 15, 2026 | 8.60 | 8.76 | 8.60 | 8.72 | 8.72 | 1.16% | 20,347,958 |
| Jan 14, 2026 | 8.77 | 8.87 | 8.59 | 8.62 | 8.62 | -1.60% | 35,083,600 |
| Jan 13, 2026 | 8.84 | 8.89 | 8.75 | 8.76 | 8.76 | -1.13% | 24,393,140 |
| Jan 12, 2026 | 8.88 | 8.91 | 8.79 | 8.86 | 8.86 | -0.23% | 27,282,720 |
| Jan 9, 2026 | 8.71 | 8.89 | 8.71 | 8.88 | 8.88 | 1.60% | 26,184,440 |
| Jan 8, 2026 | 8.77 | 8.79 | 8.69 | 8.74 | 8.74 | -0.34% | 20,373,893 |
| Jan 7, 2026 | 8.90 | 8.92 | 8.77 | 8.77 | 8.77 | -1.46% | 23,455,229 |
| Jan 6, 2026 | 8.74 | 8.94 | 8.72 | 8.90 | 8.90 | 1.83% | 29,585,050 |
| Jan 5, 2026 | 8.70 | 8.78 | 8.66 | 8.74 | 8.74 | 0.69% | 22,959,800 |
| Dec 31, 2025 | 8.67 | 8.73 | 8.62 | 8.68 | 8.68 | 0.46% | 17,525,370 |
| Dec 30, 2025 | 8.61 | 8.66 | 8.53 | 8.64 | 8.64 | - | 19,903,141 |
| Dec 29, 2025 | 8.50 | 8.83 | 8.45 | 8.64 | 8.64 | 2.37% | 36,737,970 |
| Dec 26, 2025 | 8.35 | 8.49 | 8.33 | 8.44 | 8.44 | 1.20% | 18,396,570 |
| Dec 25, 2025 | 8.33 | 8.36 | 8.31 | 8.34 | 8.34 | 0.36% | 9,880,445 |
| Dec 24, 2025 | 8.27 | 8.33 | 8.24 | 8.31 | 8.31 | 0.48% | 9,044,649 |
| Dec 23, 2025 | 8.27 | 8.33 | 8.25 | 8.27 | 8.27 | -0.12% | 10,393,260 |
| Dec 22, 2025 | 8.34 | 8.35 | 8.27 | 8.28 | 8.28 | -0.60% | 12,426,130 |
| Dec 19, 2025 | 8.28 | 8.37 | 8.23 | 8.33 | 8.33 | 0.73% | 12,499,890 |
| Dec 18, 2025 | 8.21 | 8.28 | 8.19 | 8.27 | 8.27 | 0.61% | 11,752,450 |
| Dec 17, 2025 | 8.14 | 8.26 | 8.11 | 8.22 | 8.22 | 0.74% | 15,865,480 |
| Dec 16, 2025 | 8.27 | 8.28 | 8.13 | 8.16 | 8.16 | -1.09% | 19,986,860 |
| Dec 15, 2025 | 8.28 | 8.32 | 8.24 | 8.25 | 8.25 | -0.60% | 14,764,230 |
| Dec 12, 2025 | 8.35 | 8.35 | 8.24 | 8.30 | 8.30 | -0.12% | 20,575,686 |
| Dec 11, 2025 | 8.46 | 8.46 | 8.29 | 8.31 | 8.31 | -1.77% | 16,531,654 |
| Dec 10, 2025 | 8.39 | 8.47 | 8.32 | 8.46 | 8.46 | 0.71% | 15,949,030 |
| Dec 9, 2025 | 8.51 | 8.52 | 8.40 | 8.40 | 8.40 | -1.29% | 15,203,440 |
| Dec 8, 2025 | 8.57 | 8.58 | 8.50 | 8.51 | 8.51 | -0.47% | 13,466,110 |
| Dec 5, 2025 | 8.52 | 8.57 | 8.47 | 8.55 | 8.55 | 0.12% | 13,925,420 |
| Dec 4, 2025 | 8.54 | 8.58 | 8.51 | 8.54 | 8.54 | - | 11,234,750 |
| Dec 3, 2025 | 8.59 | 8.59 | 8.50 | 8.54 | 8.54 | -0.47% | 12,659,700 |
| Dec 2, 2025 | 8.46 | 8.60 | 8.43 | 8.58 | 8.58 | 1.42% | 18,255,920 |
| Dec 1, 2025 | 8.40 | 8.49 | 8.38 | 8.46 | 8.46 | 0.83% | 17,908,320 |
| Nov 28, 2025 | 8.38 | 8.41 | 8.32 | 8.39 | 8.39 | 0.12% | 12,645,780 |
| Nov 27, 2025 | 8.38 | 8.45 | 8.34 | 8.38 | 8.38 | -0.12% | 13,659,380 |
| Nov 26, 2025 | 8.45 | 8.49 | 8.38 | 8.39 | 8.39 | -0.59% | 11,419,180 |
| Nov 25, 2025 | 8.43 | 8.50 | 8.40 | 8.44 | 8.44 | 0.60% | 15,773,070 |
| Nov 24, 2025 | 8.44 | 8.51 | 8.39 | 8.39 | 8.39 | -0.47% | 16,317,800 |
| Nov 21, 2025 | 8.70 | 8.70 | 8.40 | 8.43 | 8.43 | -2.99% | 24,978,520 |
| Nov 20, 2025 | 8.58 | 8.82 | 8.58 | 8.69 | 8.69 | 1.40% | 21,511,350 |
| Nov 19, 2025 | 8.68 | 8.73 | 8.47 | 8.57 | 8.57 | -1.27% | 19,655,830 |