Skip to main content
logo
Nanjing Gaoke Company Limited (SHA:600064)
China flag China · Delayed Price · Currency is CNY
7.99
+0.02 (0.25%)
Apr 28, 2026, 3:00 PM CST

Nanjing Gaoke Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.948.027.937.997.990.25%14,853,177
Apr 27, 20268.018.067.977.977.97-0.25%18,064,240
Apr 24, 20268.128.147.967.997.99-2.08%25,368,432
Apr 23, 20268.438.438.118.168.16-6.53%52,511,157
Apr 22, 20268.588.758.568.738.731.75%16,113,144
Apr 21, 20268.548.608.538.588.580.47%11,270,320
Apr 20, 20268.568.598.508.548.54-0.47%11,549,604
Apr 17, 20268.508.648.488.588.581.18%15,018,503
Apr 16, 20268.428.498.418.488.480.71%9,459,741
Apr 15, 20268.478.488.408.428.42-0.12%10,207,787
Apr 14, 20268.368.458.318.438.431.44%14,938,243
Apr 13, 20268.388.388.318.318.31-0.95%8,900,610
Apr 10, 20268.348.468.318.398.391.08%14,091,960
Apr 9, 20268.368.398.308.308.30-1.19%10,357,853
Apr 8, 20268.368.428.318.408.402.19%15,427,574
Apr 7, 20268.208.258.158.228.220.24%10,610,438
Apr 3, 20268.368.368.158.208.20-1.56%12,263,180
Apr 2, 20268.388.438.318.338.33-0.83%10,107,080
Apr 1, 20268.428.548.388.408.400.60%16,141,180
Mar 31, 20268.378.498.348.358.35-0.24%12,335,440
Mar 30, 20268.258.418.198.378.370.97%15,350,775
Mar 27, 20268.248.328.218.298.290.12%11,358,860
Mar 26, 20268.278.378.268.288.28-0.12%11,767,340
Mar 25, 20268.168.378.148.298.291.72%18,637,650
Mar 24, 20268.178.197.988.158.152.26%18,607,890
Mar 23, 20268.488.487.907.977.97-6.78%36,358,520
Mar 20, 20268.648.708.558.558.55-0.81%15,539,320
Mar 19, 20268.758.788.628.628.62-1.93%16,744,180
Mar 18, 20268.868.868.728.798.79-0.45%14,644,940
Mar 17, 20268.848.988.838.838.83-0.11%18,468,450
Mar 16, 20268.908.938.828.848.84-0.56%15,686,170
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