Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 7.49
+0.04 (0.54%)
Jul 21, 2026, 3:00 PM CST
Nanjing Gaoke Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.45 | 7.67 | 7.44 | 7.49 | 7.49 | 0.54% | 27,444,944 |
| Jul 20, 2026 | 7.30 | 7.48 | 7.30 | 7.45 | 7.45 | 2.05% | 23,057,684 |
| Jul 17, 2026 | 7.33 | 7.49 | 7.29 | 7.30 | 7.30 | -0.27% | 25,254,217 |
| Jul 16, 2026 | 7.62 | 7.69 | 7.56 | 7.64 | 7.32 | 0.13% | 17,319,112 |
| Jul 15, 2026 | 7.50 | 7.63 | 7.46 | 7.63 | 7.31 | 1.87% | 18,720,958 |
| Jul 14, 2026 | 7.41 | 7.57 | 7.39 | 7.49 | 7.18 | 1.22% | 18,496,913 |
| Jul 13, 2026 | 7.33 | 7.50 | 7.32 | 7.40 | 7.09 | 1.09% | 22,098,659 |
| Jul 10, 2026 | 7.36 | 7.41 | 7.24 | 7.32 | 7.01 | - | 13,766,384 |
| Jul 9, 2026 | 7.38 | 7.43 | 7.30 | 7.32 | 7.01 | -0.95% | 12,451,913 |
| Jul 8, 2026 | 7.35 | 7.45 | 7.30 | 7.39 | 7.08 | 0.82% | 11,945,848 |
| Jul 7, 2026 | 7.48 | 7.48 | 7.31 | 7.33 | 7.02 | -1.87% | 12,415,419 |
| Jul 6, 2026 | 7.34 | 7.49 | 7.31 | 7.47 | 7.16 | 1.77% | 17,611,496 |
| Jul 3, 2026 | 7.30 | 7.41 | 7.29 | 7.34 | 7.03 | 0.96% | 10,987,594 |
| Jul 2, 2026 | 7.27 | 7.33 | 7.22 | 7.27 | 6.97 | 0.41% | 10,689,304 |
| Jul 1, 2026 | 7.10 | 7.28 | 7.10 | 7.24 | 6.94 | 1.54% | 12,887,542 |
| Jun 30, 2026 | 7.23 | 7.25 | 7.07 | 7.13 | 6.83 | -1.52% | 13,624,175 |
| Jun 29, 2026 | 7.26 | 7.26 | 7.13 | 7.24 | 6.94 | -0.28% | 11,572,043 |
| Jun 26, 2026 | 7.27 | 7.33 | 7.18 | 7.26 | 6.96 | -0.27% | 13,088,798 |
| Jun 25, 2026 | 7.32 | 7.41 | 7.26 | 7.28 | 6.98 | -0.68% | 10,557,558 |
| Jun 24, 2026 | 7.52 | 7.53 | 7.33 | 7.33 | 7.02 | -2.14% | 11,268,166 |
| Jun 23, 2026 | 7.48 | 7.60 | 7.45 | 7.49 | 7.18 | - | 16,612,268 |
| Jun 22, 2026 | 7.41 | 7.50 | 7.24 | 7.49 | 7.18 | 1.08% | 16,250,700 |
| Jun 18, 2026 | 7.50 | 7.52 | 7.40 | 7.41 | 7.10 | -1.46% | 10,157,800 |
| Jun 17, 2026 | 7.51 | 7.55 | 7.47 | 7.52 | 7.21 | 0.13% | 8,837,990 |
| Jun 16, 2026 | 7.63 | 7.65 | 7.50 | 7.51 | 7.20 | -1.83% | 13,340,980 |
| Jun 15, 2026 | 7.50 | 7.70 | 7.49 | 7.65 | 7.33 | 2.14% | 20,084,120 |
| Jun 12, 2026 | 7.29 | 7.56 | 7.24 | 7.49 | 7.18 | 3.03% | 25,195,430 |
| Jun 11, 2026 | 7.27 | 7.33 | 7.20 | 7.27 | 6.97 | -0.14% | 12,201,560 |
| Jun 10, 2026 | 7.14 | 7.31 | 7.12 | 7.28 | 6.98 | 1.96% | 16,271,280 |
| Jun 9, 2026 | 7.18 | 7.21 | 7.13 | 7.14 | 6.84 | -0.70% | 11,548,376 |
| Jun 8, 2026 | 7.23 | 7.27 | 7.10 | 7.19 | 6.89 | -1.78% | 19,140,771 |
| Jun 5, 2026 | 7.38 | 7.43 | 7.27 | 7.32 | 7.01 | -0.41% | 16,081,330 |
| Jun 4, 2026 | 7.49 | 7.53 | 7.31 | 7.35 | 7.04 | -1.87% | 12,210,870 |
| Jun 3, 2026 | 7.60 | 7.63 | 7.45 | 7.49 | 7.18 | -1.58% | 15,692,160 |
| Jun 2, 2026 | 7.75 | 7.80 | 7.61 | 7.61 | 7.29 | -1.81% | 17,556,620 |
| Jun 1, 2026 | 7.65 | 7.76 | 7.56 | 7.75 | 7.43 | 1.31% | 24,796,400 |
| May 29, 2026 | 7.33 | 7.81 | 7.33 | 7.65 | 7.33 | 4.51% | 35,485,840 |
| May 28, 2026 | 7.37 | 7.43 | 7.31 | 7.32 | 7.01 | -0.68% | 9,603,080 |
| May 27, 2026 | 7.46 | 7.53 | 7.30 | 7.37 | 7.06 | -1.34% | 14,447,380 |
| May 26, 2026 | 7.43 | 7.50 | 7.40 | 7.47 | 7.16 | 0.27% | 10,662,230 |
| May 25, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.14 | 0.81% | 12,193,500 |
| May 22, 2026 | 7.41 | 7.48 | 7.32 | 7.39 | 7.08 | -0.14% | 20,306,540 |
| May 21, 2026 | 7.51 | 7.60 | 7.39 | 7.40 | 7.09 | -1.60% | 25,250,940 |
| May 20, 2026 | 7.67 | 7.67 | 7.46 | 7.52 | 7.21 | -1.96% | 18,711,420 |
| May 19, 2026 | 7.64 | 7.70 | 7.56 | 7.67 | 7.35 | 0.39% | 16,920,820 |
| May 18, 2026 | 7.77 | 7.82 | 7.57 | 7.64 | 7.32 | -2.18% | 22,293,630 |
| May 15, 2026 | 7.92 | 7.96 | 7.78 | 7.81 | 7.48 | -1.39% | 21,490,370 |
| May 14, 2026 | 8.08 | 8.09 | 7.92 | 7.92 | 7.59 | -1.98% | 19,519,480 |
| May 13, 2026 | 8.23 | 8.24 | 8.06 | 8.08 | 7.74 | -1.58% | 20,372,870 |
| May 12, 2026 | 8.30 | 8.38 | 8.20 | 8.21 | 7.87 | -1.20% | 17,010,200 |