Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 7.25
+0.12 (1.68%)
Jul 1, 2026, 11:29 AM CST
Nanjing Gaoke Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7.23 | 7.25 | 7.07 | 7.13 | 7.13 | -1.52% | 13,624,175 |
| Jun 29, 2026 | 7.26 | 7.26 | 7.13 | 7.24 | 7.24 | -0.28% | 11,572,043 |
| Jun 26, 2026 | 7.27 | 7.33 | 7.18 | 7.26 | 7.26 | -0.27% | 13,088,798 |
| Jun 25, 2026 | 7.32 | 7.41 | 7.26 | 7.28 | 7.28 | -0.68% | 10,557,558 |
| Jun 24, 2026 | 7.52 | 7.53 | 7.33 | 7.33 | 7.33 | -2.14% | 11,268,166 |
| Jun 23, 2026 | 7.48 | 7.60 | 7.45 | 7.49 | 7.49 | - | 16,612,268 |
| Jun 22, 2026 | 7.41 | 7.50 | 7.24 | 7.49 | 7.49 | 1.08% | 16,250,700 |
| Jun 18, 2026 | 7.50 | 7.52 | 7.40 | 7.41 | 7.41 | -1.46% | 10,157,800 |
| Jun 17, 2026 | 7.51 | 7.55 | 7.47 | 7.52 | 7.52 | 0.13% | 8,837,990 |
| Jun 16, 2026 | 7.63 | 7.65 | 7.50 | 7.51 | 7.51 | -1.83% | 13,340,986 |
| Jun 15, 2026 | 7.50 | 7.70 | 7.49 | 7.65 | 7.65 | 2.14% | 20,084,120 |
| Jun 12, 2026 | 7.29 | 7.56 | 7.24 | 7.49 | 7.49 | 3.03% | 25,195,434 |
| Jun 11, 2026 | 7.27 | 7.33 | 7.20 | 7.27 | 7.27 | -0.14% | 12,201,564 |
| Jun 10, 2026 | 7.14 | 7.31 | 7.12 | 7.28 | 7.28 | 1.96% | 16,271,282 |
| Jun 9, 2026 | 7.18 | 7.21 | 7.13 | 7.14 | 7.14 | -0.70% | 11,548,376 |
| Jun 8, 2026 | 7.23 | 7.27 | 7.10 | 7.19 | 7.19 | -1.78% | 19,140,771 |
| Jun 5, 2026 | 7.38 | 7.43 | 7.27 | 7.32 | 7.32 | -0.41% | 16,081,335 |
| Jun 4, 2026 | 7.49 | 7.53 | 7.31 | 7.35 | 7.35 | -1.87% | 12,210,876 |
| Jun 3, 2026 | 7.60 | 7.63 | 7.45 | 7.49 | 7.49 | -1.58% | 15,692,160 |
| Jun 2, 2026 | 7.75 | 7.80 | 7.61 | 7.61 | 7.61 | -1.81% | 17,556,624 |
| Jun 1, 2026 | 7.65 | 7.76 | 7.56 | 7.75 | 7.75 | 1.31% | 24,796,400 |
| May 29, 2026 | 7.33 | 7.81 | 7.33 | 7.65 | 7.65 | 4.51% | 35,485,840 |
| May 28, 2026 | 7.37 | 7.43 | 7.31 | 7.32 | 7.32 | -0.68% | 9,603,080 |
| May 27, 2026 | 7.46 | 7.53 | 7.30 | 7.37 | 7.37 | -1.34% | 14,447,389 |
| May 26, 2026 | 7.43 | 7.50 | 7.40 | 7.47 | 7.47 | 0.27% | 10,662,238 |
| May 25, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.81% | 12,193,501 |
| May 22, 2026 | 7.41 | 7.48 | 7.32 | 7.39 | 7.39 | -0.14% | 20,306,549 |
| May 21, 2026 | 7.51 | 7.60 | 7.39 | 7.40 | 7.40 | -1.60% | 25,250,944 |
| May 20, 2026 | 7.67 | 7.67 | 7.46 | 7.52 | 7.52 | -1.96% | 18,711,426 |
| May 19, 2026 | 7.64 | 7.70 | 7.56 | 7.67 | 7.67 | 0.39% | 16,920,828 |
| May 18, 2026 | 7.77 | 7.82 | 7.57 | 7.64 | 7.64 | -2.18% | 22,293,633 |
| May 15, 2026 | 7.92 | 7.96 | 7.78 | 7.81 | 7.81 | -1.39% | 21,490,370 |
| May 14, 2026 | 8.08 | 8.09 | 7.92 | 7.92 | 7.92 | -1.98% | 19,519,482 |
| May 13, 2026 | 8.23 | 8.24 | 8.06 | 8.08 | 8.08 | -1.58% | 20,372,870 |
| May 12, 2026 | 8.30 | 8.38 | 8.20 | 8.21 | 8.21 | -1.20% | 17,010,200 |
| May 11, 2026 | 8.32 | 8.34 | 8.25 | 8.31 | 8.31 | -0.12% | 15,314,720 |
| May 8, 2026 | 8.23 | 8.41 | 8.21 | 8.32 | 8.32 | 1.09% | 18,947,750 |
| May 7, 2026 | 8.22 | 8.25 | 8.19 | 8.23 | 8.23 | 0.12% | 15,230,890 |
| May 6, 2026 | 8.04 | 8.29 | 8.03 | 8.22 | 8.22 | 2.37% | 35,126,750 |
| Apr 30, 2026 | 8.09 | 8.13 | 8.00 | 8.03 | 8.03 | -0.74% | 17,928,270 |
| Apr 29, 2026 | 8.02 | 8.12 | 8.00 | 8.09 | 8.09 | 1.25% | 14,717,260 |
| Apr 28, 2026 | 7.94 | 8.02 | 7.93 | 7.99 | 7.99 | 0.25% | 14,853,170 |
| Apr 27, 2026 | 8.01 | 8.06 | 7.97 | 7.97 | 7.97 | -0.25% | 18,064,240 |
| Apr 24, 2026 | 8.12 | 8.14 | 7.96 | 7.99 | 7.99 | -2.08% | 25,368,430 |
| Apr 23, 2026 | 8.43 | 8.43 | 8.11 | 8.16 | 8.16 | -6.53% | 52,511,150 |
| Apr 22, 2026 | 8.58 | 8.75 | 8.56 | 8.73 | 8.73 | 1.75% | 16,113,140 |
| Apr 21, 2026 | 8.54 | 8.60 | 8.53 | 8.58 | 8.58 | 0.47% | 11,270,320 |
| Apr 20, 2026 | 8.56 | 8.59 | 8.50 | 8.54 | 8.54 | -0.47% | 11,549,600 |
| Apr 17, 2026 | 8.50 | 8.64 | 8.48 | 8.58 | 8.58 | 1.18% | 15,018,500 |
| Apr 16, 2026 | 8.42 | 8.49 | 8.41 | 8.48 | 8.48 | 0.71% | 9,459,741 |