Skip to main content
logo
Nanjing Gaoke Company Limited (SHA:600064)
China flag China · Delayed Price · Currency is CNY
8.89
+0.08 (0.91%)
At close: Mar 13, 2026

Nanjing Gaoke Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20268.788.978.778.898.890.91%21,432,423
Mar 12, 20268.758.858.728.818.810.69%15,507,020
Mar 11, 20268.668.788.608.758.751.04%16,506,450
Mar 10, 20268.648.698.628.668.660.58%12,507,950
Mar 9, 20268.638.668.558.618.61-1.15%18,724,040
Mar 6, 20268.588.748.588.718.711.16%16,128,850
Mar 5, 20268.658.708.598.618.610.58%21,881,877
Mar 4, 20268.688.738.558.568.56-2.06%25,358,450
Mar 3, 20268.848.858.718.748.74-0.68%21,276,540
Mar 2, 20268.838.868.698.808.80-1.23%28,157,340
Feb 27, 20268.968.968.908.918.91-0.56%16,002,830
Feb 26, 20269.019.048.938.968.96-0.44%15,856,860
Feb 25, 20268.889.108.889.009.001.47%25,389,250
Feb 24, 20268.848.928.828.878.871.14%14,953,390
Feb 13, 20268.898.958.768.778.77-1.57%15,567,140
Feb 12, 20268.939.048.888.918.91-0.34%17,231,540
Feb 11, 20268.878.988.868.948.940.79%13,992,070
Feb 10, 20268.938.938.848.878.87-0.56%9,760,229
Feb 9, 20268.858.948.838.928.921.13%18,010,150
Feb 6, 20268.878.968.828.828.82-0.90%18,898,230
Feb 5, 20268.918.988.848.908.90-0.11%18,544,400
Feb 4, 20268.778.938.728.918.911.71%23,082,460
Feb 3, 20268.688.798.668.768.761.51%20,273,890
Feb 2, 20268.948.968.608.638.63-4.43%34,668,210
Jan 30, 20269.139.178.919.039.03-1.53%25,235,519
Jan 29, 20269.059.238.989.179.171.44%33,025,720
Jan 28, 20268.889.148.859.049.041.80%31,866,680
Jan 27, 20268.978.998.848.888.88-1.00%20,557,160
Jan 26, 20269.079.078.888.978.97-0.55%27,068,650
Jan 23, 20268.929.068.929.029.021.23%24,753,030
Jan 22, 20268.858.958.848.918.910.68%18,891,840
Jan 21, 20268.958.988.838.858.85-1.45%27,368,180
Jan 20, 20268.709.008.698.988.983.46%38,433,080
Jan 19, 20268.648.748.638.688.680.12%17,594,740
Jan 16, 20268.778.788.638.678.67-0.57%15,166,260
Jan 15, 20268.608.768.608.728.721.16%20,347,958
Jan 14, 20268.778.878.598.628.62-1.60%35,083,600
Jan 13, 20268.848.898.758.768.76-1.13%24,393,140
Jan 12, 20268.888.918.798.868.86-0.23%27,282,720
Jan 9, 20268.718.898.718.888.881.60%26,184,440
Jan 8, 20268.778.798.698.748.74-0.34%20,373,893
Jan 7, 20268.908.928.778.778.77-1.46%23,455,229
Jan 6, 20268.748.948.728.908.901.83%29,585,050
Jan 5, 20268.708.788.668.748.740.69%22,959,800
Dec 31, 20258.678.738.628.688.680.46%17,525,370
Dec 30, 20258.618.668.538.648.64-19,903,141
Dec 29, 20258.508.838.458.648.642.37%36,737,970
Dec 26, 20258.358.498.338.448.441.20%18,396,570
Dec 25, 20258.338.368.318.348.340.36%9,880,445
Dec 24, 20258.278.338.248.318.310.48%9,044,649