Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 7.70
+0.15 (1.99%)
Oct 23, 2026, 3:00 PM CST
Nanjing Gaoke Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.54 | 7.70 | 7.49 | 7.70 | 7.70 | 1.99% | 17,419,834 |
| Oct 22, 2026 | 7.73 | 7.74 | 7.55 | 7.55 | 7.55 | -2.58% | 15,312,460 |
| Oct 21, 2026 | 7.79 | 7.82 | 7.72 | 7.75 | 7.75 | -0.64% | 9,874,569 |
| Oct 20, 2026 | 7.90 | 7.90 | 7.74 | 7.80 | 7.80 | -1.02% | 14,834,307 |
| Oct 19, 2026 | 7.85 | 7.93 | 7.82 | 7.88 | 7.88 | 0.25% | 13,487,596 |
| Oct 16, 2026 | 7.77 | 7.94 | 7.75 | 7.86 | 7.86 | 1.42% | 20,067,818 |
| Oct 15, 2026 | 7.90 | 7.90 | 7.71 | 7.75 | 7.75 | -2.15% | 22,428,200 |
| Oct 14, 2026 | 7.90 | 7.98 | 7.90 | 7.92 | 7.92 | - | 12,754,889 |
| Oct 13, 2026 | 7.98 | 8.02 | 7.89 | 7.92 | 7.92 | -0.88% | 16,491,430 |
| Oct 12, 2026 | 7.98 | 8.03 | 7.92 | 7.99 | 7.99 | - | 16,076,420 |
| Oct 9, 2026 | 8.02 | 8.15 | 7.99 | 7.99 | 7.99 | -0.37% | 27,571,554 |
| Oct 8, 2026 | 8.03 | 8.08 | 7.96 | 8.02 | 8.02 | -0.25% | 27,191,850 |
| Sep 30, 2026 | 7.75 | 8.18 | 7.69 | 8.04 | 8.04 | 3.74% | 44,530,051 |
| Sep 29, 2026 | 7.65 | 7.78 | 7.63 | 7.75 | 7.75 | 1.57% | 17,915,018 |
| 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 |