Nanjing Kangni Mechanical & Electrical Co.,Ltd (SHA:603111)
China · Delayed Price · Currency is CNY 5.69
+0.02 (0.35%)
Jul 28, 2026, 3:00 PM CST
SHA:603111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.66 | 5.74 | 5.66 | 5.69 | 5.69 | 0.35% | 3,957,950 |
| Jul 27, 2026 | 5.57 | 5.72 | 5.57 | 5.67 | 5.67 | 1.43% | 4,464,600 |
| Jul 24, 2026 | 5.68 | 5.70 | 5.58 | 5.59 | 5.59 | -1.93% | 3,687,100 |
| Jul 23, 2026 | 5.54 | 5.72 | 5.53 | 5.70 | 5.70 | 2.89% | 5,788,700 |
| Jul 22, 2026 | 5.72 | 5.74 | 5.52 | 5.54 | 5.54 | -2.81% | 8,957,306 |
| Jul 21, 2026 | 5.78 | 5.86 | 5.69 | 5.70 | 5.70 | -1.72% | 8,959,700 |
| Jul 20, 2026 | 5.84 | 5.91 | 5.70 | 5.80 | 5.80 | - | 8,548,574 |
| Jul 17, 2026 | 5.88 | 5.99 | 5.78 | 5.80 | 5.80 | -1.69% | 8,049,800 |
| Jul 16, 2026 | 5.94 | 5.96 | 5.87 | 5.90 | 5.90 | -0.84% | 4,558,979 |
| Jul 15, 2026 | 5.94 | 5.97 | 5.86 | 5.95 | 5.95 | 0.68% | 6,445,700 |
| Jul 14, 2026 | 5.88 | 5.96 | 5.85 | 5.91 | 5.91 | 0.51% | 5,593,000 |
| Jul 13, 2026 | 5.88 | 6.03 | 5.83 | 5.88 | 5.88 | -0.34% | 5,522,800 |
| Jul 10, 2026 | 5.86 | 5.94 | 5.80 | 5.90 | 5.90 | 0.68% | 4,686,000 |
| Jul 9, 2026 | 5.86 | 5.93 | 5.75 | 5.86 | 5.86 | -0.51% | 4,033,600 |
| Jul 8, 2026 | 5.87 | 5.95 | 5.79 | 5.89 | 5.89 | -0.34% | 4,237,300 |
| Jul 7, 2026 | 6.07 | 6.07 | 5.89 | 5.91 | 5.91 | -2.48% | 3,670,400 |
| Jul 6, 2026 | 5.95 | 6.09 | 5.88 | 6.06 | 6.06 | 1.85% | 7,023,825 |
| Jul 3, 2026 | 5.83 | 5.99 | 5.80 | 5.95 | 5.95 | 2.06% | 5,187,900 |
| Jul 2, 2026 | 5.76 | 5.89 | 5.74 | 5.83 | 5.83 | 1.22% | 4,945,900 |
| Jul 1, 2026 | 5.66 | 5.83 | 5.66 | 5.76 | 5.76 | 1.77% | 6,022,706 |
| Jun 30, 2026 | 5.69 | 5.79 | 5.64 | 5.66 | 5.66 | -0.88% | 4,102,606 |
| Jun 29, 2026 | 5.65 | 5.74 | 5.52 | 5.71 | 5.71 | 0.53% | 5,841,700 |
| Jun 26, 2026 | 5.70 | 5.80 | 5.61 | 5.68 | 5.68 | -0.53% | 5,100,566 |
| Jun 25, 2026 | 5.79 | 5.82 | 5.67 | 5.71 | 5.71 | -1.72% | 5,197,600 |
| Jun 24, 2026 | 6.02 | 6.06 | 5.79 | 5.81 | 5.81 | -3.33% | 6,933,000 |
| Jun 23, 2026 | 5.91 | 6.10 | 5.88 | 6.01 | 6.01 | 1.52% | 5,132,600 |
| Jun 22, 2026 | 5.91 | 5.94 | 5.73 | 5.92 | 5.92 | -0.17% | 6,201,000 |
| Jun 18, 2026 | 5.90 | 6.01 | 5.83 | 5.93 | 5.93 | 1.19% | 6,213,900 |
| Jun 17, 2026 | 6.24 | 6.24 | 6.11 | 6.16 | 5.86 | -0.96% | 4,484,840 |
| Jun 16, 2026 | 6.32 | 6.34 | 6.15 | 6.22 | 5.92 | -1.58% | 4,446,800 |
| Jun 15, 2026 | 6.26 | 6.35 | 6.24 | 6.32 | 6.01 | 1.28% | 5,807,600 |
| Jun 12, 2026 | 6.10 | 6.25 | 6.04 | 6.24 | 5.94 | 3.48% | 6,860,000 |
| Jun 11, 2026 | 6.15 | 6.15 | 5.96 | 6.03 | 5.74 | -1.79% | 6,535,500 |
| Jun 10, 2026 | 6.20 | 6.22 | 6.07 | 6.14 | 5.84 | -1.29% | 5,529,800 |
| Jun 9, 2026 | 6.22 | 6.27 | 6.14 | 6.22 | 5.92 | 0.48% | 3,835,600 |
| Jun 8, 2026 | 6.26 | 6.30 | 6.13 | 6.19 | 5.89 | -1.90% | 6,472,050 |
| Jun 5, 2026 | 6.21 | 6.38 | 6.19 | 6.31 | 6.00 | 1.61% | 5,552,036 |
| Jun 4, 2026 | 6.29 | 6.31 | 6.15 | 6.21 | 5.91 | -1.27% | 4,822,374 |
| Jun 3, 2026 | 6.32 | 6.35 | 6.23 | 6.29 | 5.98 | -0.16% | 4,233,200 |
| Jun 2, 2026 | 6.34 | 6.38 | 6.28 | 6.30 | 5.99 | -0.63% | 4,277,674 |
| Jun 1, 2026 | 6.23 | 6.38 | 6.19 | 6.34 | 6.03 | 1.60% | 4,611,066 |
| May 29, 2026 | 6.34 | 6.43 | 6.22 | 6.24 | 5.94 | -0.95% | 5,908,200 |
| May 28, 2026 | 6.25 | 6.40 | 6.24 | 6.30 | 5.99 | 0.48% | 5,518,300 |
| May 27, 2026 | 6.37 | 6.40 | 6.23 | 6.27 | 5.96 | -1.88% | 5,894,800 |
| May 26, 2026 | 6.50 | 6.50 | 6.33 | 6.39 | 6.08 | -1.54% | 5,112,100 |
| May 25, 2026 | 6.62 | 6.62 | 6.43 | 6.49 | 6.17 | -1.22% | 5,688,900 |
| May 22, 2026 | 6.54 | 6.62 | 6.46 | 6.57 | 6.25 | 0.31% | 6,967,700 |
| May 21, 2026 | 6.63 | 6.78 | 6.54 | 6.55 | 6.23 | -1.50% | 9,037,000 |
| May 20, 2026 | 6.72 | 6.74 | 6.59 | 6.65 | 6.33 | -1.34% | 5,834,076 |
| May 19, 2026 | 6.57 | 6.76 | 6.55 | 6.74 | 6.41 | 2.59% | 6,230,750 |