Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 7.60
-0.07 (-0.91%)
Sep 7, 2026, 3:00 PM CST
Nanjing Gaoke Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,810,050 |
| 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% | 12,604,030 |
| 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% | 13,996,680 |
| 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% | 15,952,710 |
| 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% | 19,159,930 |
| 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 |
| 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 |