Nanjing Kangni Mechanical & Electrical Co.,Ltd (SHA:603111)
China · Delayed Price · Currency is CNY 7.12
+0.07 (0.99%)
At close: Jan 30, 2026
SHA:603111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.07 | 7.17 | 6.97 | 7.12 | 7.12 | 0.99% | 11,927,100 |
| Jan 29, 2026 | 7.08 | 7.11 | 7.02 | 7.05 | 7.05 | -0.70% | 9,894,103 |
| Jan 28, 2026 | 7.14 | 7.16 | 7.07 | 7.10 | 7.10 | -0.56% | 7,025,700 |
| Jan 27, 2026 | 7.16 | 7.18 | 6.99 | 7.14 | 7.14 | -0.56% | 9,769,900 |
| Jan 26, 2026 | 7.28 | 7.28 | 7.11 | 7.18 | 7.18 | -1.10% | 9,995,200 |
| Jan 23, 2026 | 7.28 | 7.30 | 7.23 | 7.26 | 7.26 | -0.41% | 9,444,000 |
| Jan 22, 2026 | 7.18 | 7.32 | 7.18 | 7.29 | 7.29 | 1.25% | 11,885,940 |
| Jan 21, 2026 | 7.33 | 7.40 | 7.17 | 7.20 | 7.20 | -0.83% | 15,499,050 |
| Jan 20, 2026 | 7.21 | 7.27 | 7.20 | 7.26 | 7.26 | 0.55% | 10,793,640 |
| Jan 19, 2026 | 7.14 | 7.24 | 7.10 | 7.22 | 7.22 | 1.26% | 11,678,000 |
| Jan 16, 2026 | 7.04 | 7.15 | 7.03 | 7.13 | 7.13 | 1.28% | 13,987,777 |
| Jan 15, 2026 | 6.99 | 7.07 | 6.97 | 7.04 | 7.04 | 0.72% | 7,586,800 |
| Jan 14, 2026 | 7.03 | 7.09 | 6.94 | 6.99 | 6.99 | -0.57% | 14,081,820 |
| Jan 13, 2026 | 7.14 | 7.14 | 7.01 | 7.03 | 7.03 | -1.26% | 11,000,420 |
| Jan 12, 2026 | 7.06 | 7.13 | 7.00 | 7.12 | 7.12 | 1.42% | 15,918,300 |
| Jan 9, 2026 | 7.01 | 7.02 | 6.96 | 7.02 | 7.02 | 0.29% | 11,692,150 |
| Jan 8, 2026 | 6.94 | 7.03 | 6.90 | 7.00 | 7.00 | 0.86% | 8,596,600 |
| Jan 7, 2026 | 7.00 | 7.03 | 6.92 | 6.94 | 6.94 | -1.00% | 7,551,100 |
| Jan 6, 2026 | 6.92 | 7.02 | 6.90 | 7.01 | 7.01 | 1.45% | 8,505,959 |
| Jan 5, 2026 | 6.88 | 6.93 | 6.85 | 6.91 | 6.91 | 0.88% | 7,064,868 |
| Dec 31, 2025 | 6.92 | 6.92 | 6.85 | 6.85 | 6.85 | -0.58% | 5,014,229 |
| Dec 30, 2025 | 6.91 | 6.92 | 6.86 | 6.89 | 6.89 | -0.43% | 5,092,200 |
| Dec 29, 2025 | 6.97 | 6.98 | 6.89 | 6.92 | 6.92 | -0.72% | 6,204,999 |
| Dec 26, 2025 | 7.06 | 7.07 | 6.94 | 6.97 | 6.97 | -1.41% | 7,766,800 |
| Dec 25, 2025 | 7.04 | 7.10 | 7.00 | 7.07 | 7.07 | 0.86% | 9,566,600 |
| Dec 24, 2025 | 6.92 | 7.02 | 6.91 | 7.01 | 7.01 | 0.86% | 5,684,458 |
| Dec 23, 2025 | 6.97 | 6.99 | 6.91 | 6.95 | 6.95 | -0.29% | 4,883,100 |
| Dec 22, 2025 | 7.00 | 7.03 | 6.97 | 6.97 | 6.97 | - | 5,153,226 |
| Dec 19, 2025 | 6.92 | 7.00 | 6.91 | 6.97 | 6.97 | 1.01% | 4,777,676 |
| Dec 18, 2025 | 6.79 | 6.93 | 6.78 | 6.90 | 6.90 | 1.02% | 5,381,750 |
| Dec 17, 2025 | 6.82 | 6.85 | 6.71 | 6.83 | 6.83 | 0.15% | 7,308,400 |
| Dec 16, 2025 | 6.89 | 6.91 | 6.77 | 6.82 | 6.82 | -1.16% | 6,568,750 |
| Dec 15, 2025 | 6.90 | 6.97 | 6.88 | 6.90 | 6.90 | -0.43% | 4,277,541 |
| Dec 12, 2025 | 6.92 | 7.03 | 6.90 | 6.93 | 6.93 | -0.29% | 7,138,878 |
| Dec 11, 2025 | 7.03 | 7.03 | 6.93 | 6.95 | 6.95 | -1.00% | 4,668,400 |
| Dec 10, 2025 | 7.01 | 7.03 | 6.92 | 7.02 | 7.02 | 0.43% | 5,012,955 |
| Dec 9, 2025 | 7.02 | 7.07 | 6.99 | 6.99 | 6.99 | -0.57% | 6,009,355 |
| Dec 8, 2025 | 7.04 | 7.06 | 7.00 | 7.03 | 7.03 | -0.28% | 5,653,800 |
| Dec 5, 2025 | 6.97 | 7.06 | 6.93 | 7.05 | 7.05 | 1.29% | 7,022,549 |
| Dec 4, 2025 | 6.89 | 6.99 | 6.89 | 6.96 | 6.96 | 0.72% | 6,616,629 |
| Dec 3, 2025 | 6.95 | 6.98 | 6.89 | 6.91 | 6.91 | -0.29% | 5,675,429 |
| Dec 2, 2025 | 6.97 | 6.97 | 6.91 | 6.93 | 6.93 | -0.57% | 4,024,700 |
| Dec 1, 2025 | 6.98 | 6.99 | 6.93 | 6.97 | 6.97 | - | 8,264,900 |
| Nov 28, 2025 | 6.94 | 6.98 | 6.87 | 6.97 | 6.97 | 0.87% | 4,159,923 |
| Nov 27, 2025 | 6.86 | 6.96 | 6.85 | 6.91 | 6.91 | 0.73% | 5,020,105 |
| Nov 26, 2025 | 6.93 | 6.97 | 6.86 | 6.86 | 6.86 | -1.01% | 5,885,109 |
| Nov 25, 2025 | 6.90 | 6.98 | 6.90 | 6.93 | 6.93 | 0.14% | 5,410,800 |
| Nov 24, 2025 | 6.99 | 7.02 | 6.87 | 6.92 | 6.92 | 0.58% | 7,013,650 |
| Nov 21, 2025 | 7.00 | 7.02 | 6.85 | 6.88 | 6.88 | -1.85% | 10,841,470 |
| Nov 20, 2025 | 7.07 | 7.11 | 7.01 | 7.01 | 7.01 | -0.71% | 6,805,400 |