Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 7.57
+0.03 (0.40%)
Aug 5, 2025, 2:45 PM CST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.56 | 7.62 | 7.54 | 7.62 | 7.62 | 1.06% | 7,097,305 |
| Aug 4, 2025 | 7.52 | 7.57 | 7.51 | 7.54 | 7.54 | -0.13% | 15,266,131 |
| Aug 1, 2025 | 7.58 | 7.62 | 7.54 | 7.55 | 7.55 | -0.26% | 15,051,069 |
| Jul 31, 2025 | 7.79 | 7.80 | 7.54 | 7.57 | 7.57 | -2.82% | 30,393,108 |
| Jul 30, 2025 | 7.81 | 7.87 | 7.78 | 7.79 | 7.79 | -0.26% | 21,037,336 |
| Jul 29, 2025 | 7.81 | 7.84 | 7.72 | 7.81 | 7.81 | - | 15,508,660 |
| Jul 28, 2025 | 7.83 | 7.87 | 7.78 | 7.81 | 7.81 | -0.26% | 17,877,682 |
| Jul 25, 2025 | 7.88 | 7.89 | 7.81 | 7.83 | 7.83 | -0.51% | 15,107,339 |
| Jul 24, 2025 | 7.82 | 7.89 | 7.80 | 7.87 | 7.87 | 0.77% | 24,713,507 |
| Jul 23, 2025 | 7.86 | 7.89 | 7.79 | 7.81 | 7.81 | -3.82% | 26,248,752 |
| Jul 22, 2025 | 8.10 | 8.14 | 8.02 | 8.12 | 7.82 | 0.37% | 31,412,966 |
| Jul 21, 2025 | 8.08 | 8.13 | 8.07 | 8.09 | 7.79 | 0.50% | 23,137,943 |
| Jul 18, 2025 | 8.04 | 8.06 | 8.00 | 8.05 | 7.75 | 0.50% | 13,910,210 |
| Jul 17, 2025 | 8.06 | 8.10 | 7.99 | 8.01 | 7.71 | -0.37% | 12,333,991 |
| Jul 16, 2025 | 8.06 | 8.08 | 8.00 | 8.04 | 7.74 | - | 13,162,135 |
| Jul 15, 2025 | 8.04 | 8.07 | 7.95 | 8.04 | 7.74 | -0.12% | 16,625,651 |
| Jul 14, 2025 | 8.05 | 8.10 | 8.03 | 8.05 | 7.75 | 0.12% | 16,412,996 |
| Jul 11, 2025 | 8.12 | 8.15 | 8.04 | 8.04 | 7.74 | -0.74% | 22,808,669 |
| Jul 10, 2025 | 7.90 | 8.13 | 7.90 | 8.10 | 7.80 | 2.40% | 27,823,819 |
| Jul 9, 2025 | 7.86 | 7.95 | 7.86 | 7.91 | 7.62 | 0.38% | 15,891,269 |
| Jul 8, 2025 | 7.90 | 7.93 | 7.85 | 7.88 | 7.59 | -0.13% | 17,443,678 |
| Jul 7, 2025 | 7.81 | 7.90 | 7.79 | 7.89 | 7.60 | 1.15% | 17,467,061 |
| Jul 4, 2025 | 7.79 | 7.83 | 7.75 | 7.80 | 7.51 | 0.39% | 15,053,208 |
| Jul 3, 2025 | 7.78 | 7.80 | 7.73 | 7.77 | 7.48 | 0.13% | 10,031,947 |
| Jul 2, 2025 | 7.72 | 7.78 | 7.71 | 7.76 | 7.47 | 0.65% | 13,144,576 |
| Jul 1, 2025 | 7.71 | 7.73 | 7.69 | 7.71 | 7.43 | - | 12,422,940 |
| Jun 30, 2025 | 7.83 | 7.84 | 7.70 | 7.71 | 7.43 | -1.03% | 15,970,876 |
| Jun 27, 2025 | 7.77 | 7.91 | 7.77 | 7.79 | 7.50 | 0.26% | 21,631,726 |
| Jun 26, 2025 | 7.77 | 7.78 | 7.74 | 7.77 | 7.48 | - | 11,531,760 |
| Jun 25, 2025 | 7.67 | 7.77 | 7.66 | 7.77 | 7.48 | 1.30% | 14,943,972 |
| Jun 24, 2025 | 7.62 | 7.69 | 7.60 | 7.67 | 7.39 | 1.05% | 12,799,318 |
| Jun 23, 2025 | 7.60 | 7.62 | 7.54 | 7.59 | 7.31 | - | 12,697,576 |
| Jun 20, 2025 | 7.53 | 7.62 | 7.53 | 7.59 | 7.31 | 0.66% | 12,192,376 |
| Jun 19, 2025 | 7.64 | 7.67 | 7.50 | 7.54 | 7.26 | -1.57% | 15,776,716 |
| Jun 18, 2025 | 7.69 | 7.72 | 7.63 | 7.66 | 7.38 | -0.65% | 12,379,720 |
| Jun 17, 2025 | 7.73 | 7.74 | 7.69 | 7.71 | 7.43 | 0.13% | 10,568,580 |
| Jun 16, 2025 | 7.72 | 7.75 | 7.67 | 7.70 | 7.42 | -0.39% | 15,065,417 |
| Jun 13, 2025 | 7.78 | 7.81 | 7.71 | 7.73 | 7.44 | -0.64% | 16,817,646 |
| Jun 12, 2025 | 7.79 | 7.82 | 7.72 | 7.78 | 7.49 | -0.26% | 14,696,517 |
| Jun 11, 2025 | 7.75 | 7.87 | 7.72 | 7.80 | 7.51 | 0.91% | 19,731,017 |
| Jun 10, 2025 | 7.60 | 7.79 | 7.59 | 7.73 | 7.44 | 1.84% | 33,681,186 |
| Jun 9, 2025 | 7.59 | 7.61 | 7.57 | 7.59 | 7.31 | - | 13,036,740 |
| Jun 6, 2025 | 7.58 | 7.62 | 7.57 | 7.59 | 7.31 | 0.26% | 10,218,021 |
| Jun 5, 2025 | 7.61 | 7.63 | 7.54 | 7.57 | 7.29 | -0.53% | 14,742,772 |
| Jun 4, 2025 | 7.62 | 7.64 | 7.57 | 7.61 | 7.33 | 0.13% | 12,892,069 |
| Jun 3, 2025 | 7.58 | 7.63 | 7.54 | 7.60 | 7.32 | - | 13,997,608 |
| May 30, 2025 | 7.51 | 7.62 | 7.50 | 7.60 | 7.32 | 1.20% | 18,839,530 |
| May 29, 2025 | 7.49 | 7.53 | 7.47 | 7.51 | 7.23 | 0.40% | 10,433,393 |
| May 28, 2025 | 7.49 | 7.50 | 7.41 | 7.48 | 7.20 | -0.13% | 11,531,316 |
| May 27, 2025 | 7.52 | 7.54 | 7.45 | 7.49 | 7.21 | -0.13% | 12,496,147 |