Nanjing Gaoke Company Limited (SHA:600064)
China · Delayed Price · Currency is CNY 7.67
+0.03 (0.39%)
May 19, 2026, 3:00 PM CST
Nanjing Gaoke Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 8.47 | 8.48 | 8.40 | 8.42 | 8.42 | -0.12% | 10,207,780 |
| Apr 14, 2026 | 8.36 | 8.45 | 8.31 | 8.43 | 8.43 | 1.44% | 14,938,240 |
| Apr 13, 2026 | 8.38 | 8.38 | 8.31 | 8.31 | 8.31 | -0.95% | 8,900,610 |
| Apr 10, 2026 | 8.34 | 8.46 | 8.31 | 8.39 | 8.39 | 1.08% | 14,091,960 |
| Apr 9, 2026 | 8.36 | 8.39 | 8.30 | 8.30 | 8.30 | -1.19% | 10,357,850 |
| Apr 8, 2026 | 8.36 | 8.42 | 8.31 | 8.40 | 8.40 | 2.19% | 15,427,570 |
| Apr 7, 2026 | 8.20 | 8.25 | 8.15 | 8.22 | 8.22 | 0.24% | 10,610,430 |
| Apr 3, 2026 | 8.36 | 8.36 | 8.15 | 8.20 | 8.20 | -1.56% | 12,263,180 |
| Apr 2, 2026 | 8.38 | 8.43 | 8.31 | 8.33 | 8.33 | -0.83% | 10,107,080 |
| Apr 1, 2026 | 8.42 | 8.54 | 8.38 | 8.40 | 8.40 | 0.60% | 16,141,180 |
| Mar 31, 2026 | 8.37 | 8.49 | 8.34 | 8.35 | 8.35 | -0.24% | 12,335,440 |
| Mar 30, 2026 | 8.25 | 8.41 | 8.19 | 8.37 | 8.37 | 0.97% | 15,350,770 |
| Mar 27, 2026 | 8.24 | 8.32 | 8.21 | 8.29 | 8.29 | 0.12% | 11,358,860 |
| Mar 26, 2026 | 8.27 | 8.37 | 8.26 | 8.28 | 8.28 | -0.12% | 11,767,340 |
| Mar 25, 2026 | 8.16 | 8.37 | 8.14 | 8.29 | 8.29 | 1.72% | 18,637,650 |
| Mar 24, 2026 | 8.17 | 8.19 | 7.98 | 8.15 | 8.15 | 2.26% | 18,607,890 |
| Mar 23, 2026 | 8.48 | 8.48 | 7.90 | 7.97 | 7.97 | -6.78% | 36,358,520 |
| Mar 20, 2026 | 8.64 | 8.70 | 8.55 | 8.55 | 8.55 | -0.81% | 15,539,320 |
| Mar 19, 2026 | 8.75 | 8.78 | 8.62 | 8.62 | 8.62 | -1.93% | 16,744,180 |
| Mar 18, 2026 | 8.86 | 8.86 | 8.72 | 8.79 | 8.79 | -0.45% | 14,644,940 |
| Mar 17, 2026 | 8.84 | 8.98 | 8.83 | 8.83 | 8.83 | -0.11% | 18,468,450 |
| Mar 16, 2026 | 8.90 | 8.93 | 8.82 | 8.84 | 8.84 | -0.56% | 15,686,170 |
| Mar 13, 2026 | 8.78 | 8.97 | 8.77 | 8.89 | 8.89 | 0.91% | 21,432,420 |
| Mar 12, 2026 | 8.75 | 8.85 | 8.72 | 8.81 | 8.81 | 0.69% | 15,507,020 |
| Mar 11, 2026 | 8.66 | 8.78 | 8.60 | 8.75 | 8.75 | 1.04% | 16,506,450 |
| Mar 10, 2026 | 8.64 | 8.69 | 8.62 | 8.66 | 8.66 | 0.58% | 12,507,950 |
| Mar 9, 2026 | 8.63 | 8.66 | 8.55 | 8.61 | 8.61 | -1.15% | 18,724,040 |
| Mar 6, 2026 | 8.58 | 8.74 | 8.58 | 8.71 | 8.71 | 1.16% | 16,128,850 |
| Mar 5, 2026 | 8.65 | 8.70 | 8.59 | 8.61 | 8.61 | 0.58% | 21,881,870 |