Nanjing Kangni Mechanical & Electrical Co.,Ltd (SHA:603111)
China · Delayed Price · Currency is CNY 6.13
-0.02 (-0.33%)
Sep 30, 2026, 3:00 PM CST
SHA:603111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 6.09 | 6.17 | 6.07 | 6.09 | 5.94 | -0.98% | 9,297,362 |
| Aug 26, 2026 | 5.91 | 6.18 | 5.91 | 6.15 | 6.00 | 5.13% | 16,756,198 |
| Aug 25, 2026 | 5.80 | 5.87 | 5.76 | 5.85 | 5.70 | 0.52% | 4,666,500 |
| Aug 24, 2026 | 5.74 | 5.86 | 5.72 | 5.82 | 5.68 | 1.22% | 6,314,700 |
| Aug 21, 2026 | 5.76 | 5.77 | 5.67 | 5.75 | 5.61 | -0.52% | 3,100,741 |
| Aug 20, 2026 | 5.74 | 5.79 | 5.70 | 5.78 | 5.64 | 1.40% | 3,089,350 |
| Aug 19, 2026 | 5.78 | 5.78 | 5.70 | 5.70 | 5.56 | -1.38% | 4,268,700 |
| Aug 18, 2026 | 5.81 | 5.86 | 5.76 | 5.78 | 5.64 | -0.86% | 3,689,800 |
| Aug 17, 2026 | 5.77 | 5.85 | 5.71 | 5.83 | 5.69 | 1.57% | 5,218,725 |
| Aug 14, 2026 | 5.76 | 5.79 | 5.71 | 5.74 | 5.60 | - | 4,021,700 |
| Aug 13, 2026 | 5.82 | 5.83 | 5.73 | 5.74 | 5.60 | -1.37% | 6,247,000 |
| Aug 12, 2026 | 5.80 | 5.83 | 5.75 | 5.82 | 5.68 | 0.52% | 4,547,407 |
| Aug 11, 2026 | 5.85 | 5.88 | 5.77 | 5.79 | 5.65 | -1.36% | 5,056,412 |
| Aug 10, 2026 | 5.79 | 5.88 | 5.76 | 5.87 | 5.72 | 1.73% | 6,805,900 |
| Aug 7, 2026 | 5.76 | 5.80 | 5.73 | 5.77 | 5.63 | -0.35% | 4,603,300 |
| Aug 6, 2026 | 5.81 | 5.82 | 5.72 | 5.79 | 5.65 | -0.52% | 4,513,850 |
| Aug 5, 2026 | 5.82 | 5.82 | 5.75 | 5.82 | 5.68 | 0.17% | 6,497,853 |
| Aug 4, 2026 | 5.88 | 5.88 | 5.77 | 5.81 | 5.67 | -1.02% | 6,365,600 |
| Aug 3, 2026 | 5.75 | 5.89 | 5.73 | 5.87 | 5.72 | 1.73% | 8,140,600 |
| Jul 31, 2026 | 5.69 | 5.78 | 5.67 | 5.77 | 5.63 | 1.05% | 5,817,660 |
| Jul 30, 2026 | 5.72 | 5.82 | 5.66 | 5.71 | 5.57 | -0.70% | 4,718,706 |
| Jul 29, 2026 | 5.70 | 5.80 | 5.67 | 5.75 | 5.61 | 1.05% | 5,451,350 |
| Jul 28, 2026 | 5.66 | 5.74 | 5.66 | 5.69 | 5.55 | 0.35% | 3,957,950 |
| Jul 27, 2026 | 5.57 | 5.72 | 5.57 | 5.67 | 5.53 | 1.43% | 4,464,600 |
| Jul 24, 2026 | 5.68 | 5.70 | 5.58 | 5.59 | 5.45 | -1.93% | 3,687,100 |
| Jul 23, 2026 | 5.54 | 5.72 | 5.53 | 5.70 | 5.56 | 2.89% | 5,788,700 |
| Jul 22, 2026 | 5.72 | 5.74 | 5.52 | 5.54 | 5.40 | -2.81% | 8,957,306 |