Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 7.72
+0.09 (1.18%)
Sep 29, 2026, 1:40 PM CST
Nanjing Gaoke Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 7.65 | 7.66 | 7.56 | 7.63 | 7.63 | 0.13% | 13,356,387 |
| Sep 24, 2026 | 7.69 | 7.76 | 7.62 | 7.62 | 7.62 | -1.04% | 12,015,067 |
| Sep 23, 2026 | 7.73 | 7.82 | 7.69 | 7.70 | 7.70 | -0.39% | 12,319,490 |
| Sep 22, 2026 | 7.81 | 7.83 | 7.73 | 7.73 | 7.73 | -1.02% | 12,501,040 |
| Sep 21, 2026 | 7.76 | 7.84 | 7.72 | 7.81 | 7.81 | 0.64% | 16,016,228 |
| Sep 18, 2026 | 7.75 | 7.80 | 7.72 | 7.76 | 7.76 | 0.26% | 11,758,700 |
| Sep 17, 2026 | 7.74 | 7.83 | 7.70 | 7.74 | 7.74 | -0.26% | 12,394,579 |
| Sep 16, 2026 | 7.68 | 7.78 | 7.59 | 7.76 | 7.76 | 0.91% | 17,373,996 |
| Sep 15, 2026 | 7.67 | 7.79 | 7.62 | 7.69 | 7.69 | -0.13% | 14,746,500 |
| Sep 14, 2026 | 7.72 | 7.75 | 7.64 | 7.70 | 7.70 | -0.13% | 14,051,980 |
| Sep 11, 2026 | 7.82 | 7.83 | 7.68 | 7.71 | 7.71 | -1.66% | 18,604,597 |
| Sep 10, 2026 | 7.75 | 7.86 | 7.72 | 7.84 | 7.84 | 1.03% | 18,616,864 |
| Sep 9, 2026 | 7.76 | 7.84 | 7.72 | 7.76 | 7.76 | - | 12,968,759 |
| Sep 8, 2026 | 7.61 | 7.83 | 7.60 | 7.76 | 7.76 | 2.11% | 22,464,812 |
| Sep 7, 2026 | 7.66 | 7.72 | 7.58 | 7.60 | 7.60 | -0.91% | 13,851,626 |
| Sep 4, 2026 | 7.67 | 7.76 | 7.66 | 7.67 | 7.67 | - | 14,966,640 |
| Sep 3, 2026 | 7.63 | 7.77 | 7.62 | 7.67 | 7.67 | 0.52% | 15,810,056 |
| Sep 2, 2026 | 7.73 | 7.75 | 7.56 | 7.63 | 7.63 | -1.29% | 14,381,926 |
| Sep 1, 2026 | 7.61 | 7.76 | 7.59 | 7.73 | 7.73 | 0.91% | 18,569,329 |
| Aug 31, 2026 | 7.85 | 7.88 | 7.64 | 7.66 | 7.66 | -0.65% | 21,309,061 |
| Aug 28, 2026 | 7.73 | 7.75 | 7.67 | 7.71 | 7.71 | -0.26% | 12,604,039 |
| Aug 27, 2026 | 7.76 | 7.77 | 7.64 | 7.73 | 7.73 | -0.39% | 13,370,020 |
| Aug 26, 2026 | 7.66 | 7.78 | 7.66 | 7.76 | 7.76 | 1.04% | 13,996,686 |
| Aug 25, 2026 | 7.62 | 7.70 | 7.57 | 7.68 | 7.68 | 1.19% | 14,929,772 |
| Aug 24, 2026 | 7.49 | 7.62 | 7.48 | 7.59 | 7.59 | 1.61% | 22,943,070 |
| Aug 21, 2026 | 7.69 | 7.69 | 7.37 | 7.47 | 7.47 | -3.49% | 29,255,581 |
| Aug 20, 2026 | 7.66 | 7.77 | 7.64 | 7.74 | 7.74 | 1.57% | 20,308,222 |
| Aug 19, 2026 | 7.60 | 7.69 | 7.59 | 7.62 | 7.62 | 0.53% | 14,623,731 |
| Aug 18, 2026 | 7.57 | 7.65 | 7.57 | 7.58 | 7.58 | -0.26% | 10,155,677 |
| Aug 17, 2026 | 7.53 | 7.62 | 7.49 | 7.60 | 7.60 | 0.93% | 11,460,333 |
| Aug 14, 2026 | 7.59 | 7.59 | 7.52 | 7.53 | 7.53 | -0.66% | 9,720,360 |
| Aug 13, 2026 | 7.64 | 7.65 | 7.57 | 7.58 | 7.58 | -0.79% | 11,586,356 |
| Aug 12, 2026 | 7.56 | 7.68 | 7.55 | 7.64 | 7.64 | 0.92% | 14,111,115 |
| Aug 11, 2026 | 7.65 | 7.74 | 7.57 | 7.57 | 7.57 | -1.05% | 15,002,948 |
| Aug 10, 2026 | 7.64 | 7.75 | 7.63 | 7.65 | 7.65 | 0.13% | 15,952,711 |
| Aug 7, 2026 | 7.70 | 7.72 | 7.61 | 7.64 | 7.64 | -0.91% | 16,815,155 |
| Aug 6, 2026 | 7.78 | 7.80 | 7.65 | 7.71 | 7.71 | -1.03% | 19,907,823 |
| Aug 5, 2026 | 7.80 | 7.84 | 7.75 | 7.79 | 7.79 | -0.13% | 16,523,365 |
| Aug 4, 2026 | 7.96 | 7.97 | 7.77 | 7.80 | 7.80 | -2.13% | 19,159,935 |
| Aug 3, 2026 | 7.91 | 8.01 | 7.89 | 7.97 | 7.97 | 0.76% | 18,644,526 |
| Jul 31, 2026 | 7.87 | 7.93 | 7.78 | 7.91 | 7.91 | 0.25% | 20,301,734 |
| Jul 30, 2026 | 7.75 | 7.90 | 7.75 | 7.89 | 7.89 | 1.54% | 20,325,092 |
| Jul 29, 2026 | 7.59 | 7.79 | 7.56 | 7.77 | 7.77 | 2.64% | 27,791,962 |
| Jul 28, 2026 | 7.48 | 7.59 | 7.42 | 7.57 | 7.57 | 0.80% | 13,588,096 |
| Jul 27, 2026 | 7.47 | 7.58 | 7.44 | 7.51 | 7.51 | 0.40% | 14,931,159 |
| Jul 24, 2026 | 7.50 | 7.59 | 7.42 | 7.48 | 7.48 | -0.27% | 17,530,308 |
| Jul 23, 2026 | 7.44 | 7.52 | 7.41 | 7.50 | 7.50 | 0.13% | 9,723,008 |
| Jul 22, 2026 | 7.45 | 7.51 | 7.33 | 7.49 | 7.49 | - | 22,230,591 |
| 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 |