Nanjing Kangni Mechanical & Electrical Co.,Ltd (SHA:603111)
China · Delayed Price · Currency is CNY 5.69
-0.05 (-0.87%)
Nov 13, 2026, 3:00 PM CST
SHA:603111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.74 | 5.78 | 5.67 | 5.69 | 5.69 | -0.87% | 5,015,000 |
| Nov 12, 2026 | 5.77 | 5.78 | 5.71 | 5.74 | 5.74 | -0.35% | 4,373,000 |
| Nov 11, 2026 | 5.73 | 5.79 | 5.71 | 5.76 | 5.76 | 0.35% | 4,986,400 |
| Nov 10, 2026 | 5.80 | 5.86 | 5.71 | 5.74 | 5.74 | -0.35% | 4,887,500 |
| Nov 9, 2026 | 5.83 | 5.90 | 5.75 | 5.76 | 5.76 | -0.52% | 4,705,750 |
| Nov 6, 2026 | 5.72 | 5.85 | 5.67 | 5.79 | 5.79 | -0.52% | 6,820,300 |
| Nov 5, 2026 | 5.76 | 5.83 | 5.76 | 5.82 | 5.82 | 0.52% | 7,117,800 |
| Nov 4, 2026 | 5.90 | 5.90 | 5.71 | 5.79 | 5.79 | -1.03% | 9,352,600 |
| Nov 3, 2026 | 5.84 | 5.94 | 5.80 | 5.85 | 5.85 | -0.34% | 7,024,400 |
| Nov 2, 2026 | 5.78 | 5.88 | 5.58 | 5.87 | 5.87 | -0.51% | 14,305,913 |
| Oct 30, 2026 | 5.93 | 6.02 | 5.87 | 5.90 | 5.90 | -0.84% | 7,242,551 |
| Oct 29, 2026 | 5.99 | 6.02 | 5.91 | 5.95 | 5.95 | -0.83% | 5,656,907 |
| Oct 28, 2026 | 5.92 | 6.05 | 5.92 | 6.00 | 6.00 | 0.67% | 6,650,000 |
| Oct 27, 2026 | 6.02 | 6.06 | 5.93 | 5.96 | 5.96 | -1.00% | 4,975,100 |
| Oct 26, 2026 | 6.10 | 6.12 | 5.96 | 6.02 | 6.02 | -1.47% | 7,867,700 |
| Oct 23, 2026 | 5.93 | 6.12 | 5.84 | 6.11 | 6.11 | 2.00% | 12,303,900 |
| Oct 22, 2026 | 5.98 | 6.08 | 5.91 | 5.99 | 5.99 | 0.50% | 9,268,902 |
| Oct 21, 2026 | 6.06 | 6.06 | 5.94 | 5.96 | 5.96 | -1.32% | 4,062,500 |
| Oct 20, 2026 | 6.01 | 6.08 | 5.97 | 6.04 | 6.04 | 0.67% | 5,345,825 |
| Oct 19, 2026 | 5.94 | 6.09 | 5.91 | 6.00 | 6.00 | 0.33% | 5,472,700 |
| Oct 16, 2026 | 5.93 | 6.04 | 5.89 | 5.98 | 5.98 | 2.22% | 6,236,950 |
| Oct 15, 2026 | 5.94 | 5.98 | 5.83 | 5.85 | 5.85 | -2.34% | 6,573,300 |
| Oct 14, 2026 | 5.98 | 6.10 | 5.97 | 5.99 | 5.99 | -0.17% | 7,361,100 |
| Oct 13, 2026 | 5.99 | 6.04 | 5.94 | 6.00 | 6.00 | -0.33% | 5,506,525 |
| Oct 12, 2026 | 6.10 | 6.14 | 5.99 | 6.02 | 6.02 | -1.15% | 6,366,100 |
| Oct 9, 2026 | 6.08 | 6.12 | 5.97 | 6.09 | 6.09 | 0.33% | 5,241,000 |
| Oct 8, 2026 | 6.16 | 6.17 | 6.05 | 6.07 | 6.07 | -0.98% | 3,842,400 |
| Sep 30, 2026 | 6.17 | 6.18 | 6.11 | 6.13 | 6.13 | -0.33% | 2,431,311 |
| Sep 29, 2026 | 6.09 | 6.19 | 6.07 | 6.15 | 6.15 | 0.65% | 3,307,906 |
| Sep 28, 2026 | 6.10 | 6.14 | 6.02 | 6.11 | 6.11 | 0.33% | 6,316,249 |
| Sep 24, 2026 | 6.09 | 6.15 | 6.03 | 6.09 | 6.09 | 0.16% | 4,032,700 |
| Sep 23, 2026 | 6.14 | 6.17 | 6.06 | 6.08 | 6.08 | -0.65% | 3,387,350 |
| Sep 22, 2026 | 6.13 | 6.15 | 6.07 | 6.12 | 6.12 | 0.33% | 4,466,900 |
| Sep 21, 2026 | 5.99 | 6.12 | 5.99 | 6.10 | 6.10 | 1.50% | 5,142,300 |
| Sep 18, 2026 | 5.93 | 6.05 | 5.93 | 6.01 | 6.01 | 2.03% | 5,666,043 |
| Sep 17, 2026 | 6.05 | 6.12 | 6.00 | 6.04 | 5.89 | 0.33% | 4,634,600 |
| Sep 16, 2026 | 6.02 | 6.07 | 5.98 | 6.02 | 5.87 | -0.66% | 5,108,650 |
| Sep 15, 2026 | 6.16 | 6.18 | 6.04 | 6.06 | 5.91 | -1.46% | 4,944,451 |
| Sep 14, 2026 | 6.23 | 6.23 | 6.13 | 6.15 | 6.00 | 0.33% | 2,882,100 |
| Sep 11, 2026 | 6.19 | 6.23 | 6.09 | 6.13 | 5.98 | -1.29% | 3,757,468 |
| Sep 10, 2026 | 6.28 | 6.28 | 6.19 | 6.21 | 6.06 | -0.96% | 2,657,400 |
| Sep 9, 2026 | 6.28 | 6.30 | 6.23 | 6.27 | 6.11 | -0.79% | 2,279,630 |
| Sep 8, 2026 | 6.26 | 6.34 | 6.23 | 6.32 | 6.16 | 0.96% | 4,124,050 |
| Sep 7, 2026 | 6.34 | 6.34 | 6.23 | 6.26 | 6.10 | -0.16% | 4,630,000 |
| Sep 4, 2026 | 6.29 | 6.36 | 6.25 | 6.27 | 6.11 | -0.32% | 5,533,125 |
| Sep 3, 2026 | 6.34 | 6.38 | 6.27 | 6.29 | 6.13 | -0.63% | 6,870,225 |
| Sep 2, 2026 | 6.33 | 6.36 | 6.25 | 6.33 | 6.17 | - | 6,357,900 |
| Sep 1, 2026 | 6.27 | 6.37 | 6.24 | 6.33 | 6.17 | 1.28% | 8,700,500 |
| Aug 31, 2026 | 6.23 | 6.30 | 6.17 | 6.25 | 6.10 | -0.48% | 7,691,580 |
| Aug 28, 2026 | 6.12 | 6.35 | 6.10 | 6.28 | 6.12 | 3.12% | 11,758,030 |