Nanjing Kangni Mechanical & Electrical Co.,Ltd (SHA:603111)
China · Delayed Price · Currency is CNY 6.92
+0.07 (1.02%)
Apr 30, 2026, 3:00 PM CST
SHA:603111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.80 | 6.96 | 6.78 | 6.92 | 6.92 | 1.02% | 6,593,900 |
| Apr 29, 2026 | 6.75 | 6.94 | 6.69 | 6.85 | 6.85 | 2.09% | 8,020,000 |
| Apr 28, 2026 | 6.81 | 6.83 | 6.67 | 6.71 | 6.71 | -1.90% | 6,252,100 |
| Apr 27, 2026 | 6.71 | 6.92 | 6.64 | 6.84 | 6.84 | 1.79% | 9,471,550 |
| Apr 24, 2026 | 6.90 | 6.93 | 6.61 | 6.72 | 6.72 | -3.31% | 14,303,600 |
| Apr 23, 2026 | 6.84 | 6.97 | 6.83 | 6.95 | 6.95 | 1.46% | 9,326,250 |
| Apr 22, 2026 | 6.81 | 6.86 | 6.77 | 6.85 | 6.85 | 0.74% | 4,526,816 |
| Apr 21, 2026 | 6.81 | 6.83 | 6.78 | 6.80 | 6.80 | -0.58% | 3,834,400 |
| Apr 20, 2026 | 6.81 | 6.85 | 6.79 | 6.84 | 6.84 | - | 3,946,750 |
| Apr 17, 2026 | 6.77 | 6.87 | 6.74 | 6.84 | 6.84 | 0.74% | 6,171,702 |
| Apr 16, 2026 | 6.85 | 6.85 | 6.76 | 6.79 | 6.79 | -0.44% | 4,920,800 |
| Apr 15, 2026 | 6.88 | 6.88 | 6.81 | 6.82 | 6.82 | -0.29% | 4,810,400 |
| Apr 14, 2026 | 6.81 | 6.85 | 6.76 | 6.84 | 6.84 | 0.74% | 3,909,216 |
| Apr 13, 2026 | 6.80 | 6.80 | 6.73 | 6.79 | 6.79 | -0.15% | 3,154,725 |
| Apr 10, 2026 | 6.73 | 6.83 | 6.73 | 6.80 | 6.80 | 1.34% | 4,994,495 |
| Apr 9, 2026 | 6.72 | 6.75 | 6.65 | 6.71 | 6.71 | -0.74% | 5,189,300 |
| Apr 8, 2026 | 6.66 | 6.78 | 6.63 | 6.76 | 6.76 | 3.36% | 7,454,570 |
| Apr 7, 2026 | 6.52 | 6.59 | 6.48 | 6.54 | 6.54 | -0.46% | 4,175,050 |
| Apr 3, 2026 | 6.63 | 6.63 | 6.46 | 6.57 | 6.57 | -0.90% | 6,628,679 |
| Apr 2, 2026 | 6.67 | 6.72 | 6.56 | 6.63 | 6.63 | -1.19% | 6,787,550 |
| Apr 1, 2026 | 6.89 | 6.92 | 6.67 | 6.71 | 6.71 | -2.04% | 14,525,940 |
| Mar 31, 2026 | 6.62 | 7.01 | 6.60 | 6.85 | 6.85 | 2.70% | 18,917,300 |
| Mar 30, 2026 | 6.43 | 6.72 | 6.42 | 6.67 | 6.67 | 2.14% | 7,285,202 |
| Mar 27, 2026 | 6.41 | 6.55 | 6.41 | 6.53 | 6.53 | 0.46% | 3,013,500 |
| Mar 26, 2026 | 6.53 | 6.63 | 6.48 | 6.50 | 6.50 | -0.46% | 4,950,500 |
| Mar 25, 2026 | 6.37 | 6.54 | 6.37 | 6.53 | 6.53 | 1.56% | 5,959,400 |
| Mar 24, 2026 | 6.44 | 6.44 | 6.24 | 6.43 | 6.43 | 3.54% | 7,219,500 |
| Mar 23, 2026 | 6.55 | 6.55 | 6.19 | 6.21 | 6.21 | -5.91% | 10,918,870 |
| Mar 20, 2026 | 6.69 | 6.73 | 6.58 | 6.60 | 6.60 | -1.49% | 6,080,000 |
| Mar 19, 2026 | 6.76 | 6.80 | 6.67 | 6.70 | 6.70 | -1.76% | 5,795,450 |
| Mar 18, 2026 | 6.77 | 6.83 | 6.71 | 6.82 | 6.82 | 0.74% | 8,737,900 |
| Mar 17, 2026 | 6.82 | 6.89 | 6.77 | 6.77 | 6.77 | -0.59% | 6,460,277 |
| Mar 16, 2026 | 6.90 | 6.91 | 6.78 | 6.81 | 6.81 | -1.30% | 11,432,850 |
| Mar 13, 2026 | 6.95 | 7.02 | 6.89 | 6.90 | 6.90 | -1.00% | 9,721,650 |
| Mar 12, 2026 | 7.03 | 7.07 | 6.95 | 6.97 | 6.97 | -0.85% | 7,199,050 |
| Mar 11, 2026 | 7.07 | 7.07 | 6.99 | 7.03 | 7.03 | -0.14% | 6,591,460 |
| Mar 10, 2026 | 6.96 | 7.04 | 6.96 | 7.04 | 7.04 | 1.44% | 7,743,000 |
| Mar 9, 2026 | 6.99 | 7.00 | 6.88 | 6.94 | 6.94 | -1.42% | 8,613,950 |
| Mar 6, 2026 | 6.96 | 7.05 | 6.91 | 7.04 | 7.04 | 1.44% | 6,207,928 |
| Mar 5, 2026 | 6.88 | 6.99 | 6.87 | 6.94 | 6.94 | 2.21% | 9,027,179 |
| Mar 4, 2026 | 6.91 | 6.98 | 6.76 | 6.79 | 6.79 | -2.72% | 13,932,490 |
| Mar 3, 2026 | 7.12 | 7.19 | 6.95 | 6.98 | 6.98 | -2.10% | 10,862,800 |
| Mar 2, 2026 | 7.15 | 7.21 | 7.07 | 7.13 | 7.13 | -1.25% | 8,932,700 |
| Feb 27, 2026 | 7.19 | 7.22 | 7.17 | 7.22 | 7.22 | - | 7,246,100 |
| Feb 26, 2026 | 7.18 | 7.22 | 7.17 | 7.22 | 7.22 | 0.56% | 7,676,142 |
| Feb 25, 2026 | 7.23 | 7.25 | 7.17 | 7.18 | 7.18 | -0.69% | 8,547,800 |
| Feb 24, 2026 | 7.12 | 7.25 | 7.11 | 7.23 | 7.23 | 2.12% | 10,927,100 |
| Feb 13, 2026 | 7.05 | 7.12 | 7.04 | 7.08 | 7.08 | 0.28% | 5,768,800 |
| Feb 12, 2026 | 7.09 | 7.12 | 7.05 | 7.06 | 7.06 | -0.56% | 5,008,900 |
| Feb 11, 2026 | 7.09 | 7.13 | 7.08 | 7.10 | 7.10 | - | 6,922,300 |