Noblelift Intelligent Equipment Co.,Ltd. (SHA:603611)
China · Delayed Price · Currency is CNY 23.91
-0.87 (-3.51%)
Sep 5, 2025, 2:45 PM CST
SHA:603611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.60 | 23.98 | 23.01 | 23.98 | 23.98 | -3.23% | 14,963,860 |
| Sep 4, 2025 | 25.07 | 25.41 | 24.42 | 24.78 | 24.78 | -1.08% | 7,814,220 |
| Sep 3, 2025 | 25.98 | 25.99 | 24.95 | 25.05 | 25.05 | -2.91% | 6,821,460 |
| Sep 2, 2025 | 25.95 | 26.16 | 24.71 | 25.80 | 25.80 | -0.19% | 16,676,198 |
| Sep 1, 2025 | 26.63 | 26.63 | 25.74 | 25.85 | 25.85 | -3.69% | 15,044,420 |
| Aug 29, 2025 | 26.95 | 27.74 | 26.73 | 26.84 | 26.84 | -0.37% | 13,654,011 |
| Aug 28, 2025 | 26.73 | 27.06 | 26.10 | 26.94 | 26.94 | 0.90% | 10,211,040 |
| Aug 27, 2025 | 27.24 | 27.74 | 26.70 | 26.70 | 26.70 | -1.15% | 10,214,249 |
| Aug 26, 2025 | 27.49 | 27.50 | 26.98 | 27.01 | 27.01 | -1.71% | 10,221,657 |
| Aug 25, 2025 | 27.92 | 28.05 | 27.39 | 27.48 | 27.48 | -1.86% | 12,536,425 |
| Aug 22, 2025 | 27.90 | 28.11 | 27.64 | 28.00 | 28.00 | -0.39% | 9,260,180 |
| Aug 21, 2025 | 28.74 | 28.98 | 27.65 | 28.11 | 28.11 | -2.46% | 12,506,931 |
| Aug 20, 2025 | 28.50 | 29.40 | 28.21 | 28.82 | 28.82 | -0.41% | 12,741,824 |
| Aug 19, 2025 | 27.88 | 29.50 | 27.79 | 28.94 | 28.94 | 4.86% | 20,665,247 |
| Aug 18, 2025 | 27.84 | 28.10 | 26.86 | 27.60 | 27.60 | -0.58% | 17,913,670 |
| Aug 15, 2025 | 26.68 | 27.76 | 26.68 | 27.76 | 27.76 | 4.05% | 16,498,780 |
| Aug 14, 2025 | 27.20 | 27.45 | 26.45 | 26.68 | 26.68 | -1.48% | 13,040,360 |
| Aug 13, 2025 | 27.53 | 27.77 | 26.90 | 27.08 | 27.08 | -1.63% | 17,477,320 |
| Aug 12, 2025 | 26.56 | 28.13 | 26.35 | 27.53 | 27.53 | 5.24% | 25,626,119 |
| Aug 11, 2025 | 25.39 | 26.22 | 25.16 | 26.16 | 26.16 | 4.14% | 17,521,472 |
| Aug 8, 2025 | 25.24 | 25.45 | 25.05 | 25.12 | 25.12 | -0.44% | 8,698,540 |
| Aug 7, 2025 | 25.99 | 26.11 | 25.12 | 25.23 | 25.23 | -2.96% | 15,741,980 |
| Aug 6, 2025 | 25.88 | 26.35 | 25.46 | 26.00 | 26.00 | 0.58% | 32,479,398 |
| Aug 5, 2025 | 23.88 | 25.85 | 23.85 | 25.85 | 25.85 | 10.00% | 20,244,799 |
| Aug 4, 2025 | 22.35 | 23.54 | 22.26 | 23.50 | 23.50 | 4.54% | 8,785,400 |
| Aug 1, 2025 | 22.51 | 22.77 | 22.17 | 22.48 | 22.48 | -0.57% | 5,966,700 |
| Jul 31, 2025 | 22.58 | 23.03 | 22.50 | 22.61 | 22.61 | 0.49% | 5,950,800 |
| Jul 30, 2025 | 22.68 | 23.03 | 22.40 | 22.50 | 22.50 | -1.57% | 6,533,800 |
| Jul 29, 2025 | 23.16 | 23.35 | 22.42 | 22.86 | 22.86 | -0.95% | 10,899,181 |
| Jul 28, 2025 | 24.30 | 24.30 | 23.05 | 23.08 | 23.08 | -4.27% | 14,474,499 |
| Jul 25, 2025 | 23.35 | 24.32 | 23.23 | 24.11 | 24.11 | 3.12% | 10,972,520 |
| Jul 24, 2025 | 23.21 | 23.61 | 23.06 | 23.38 | 23.38 | 0.47% | 8,459,557 |
| Jul 23, 2025 | 23.49 | 23.54 | 23.05 | 23.27 | 23.27 | -1.44% | 7,004,576 |
| Jul 22, 2025 | 23.70 | 23.75 | 23.14 | 23.61 | 23.61 | -0.34% | 9,888,300 |
| Jul 21, 2025 | 23.60 | 24.13 | 23.46 | 23.69 | 23.69 | 0.68% | 9,358,090 |
| Jul 18, 2025 | 23.50 | 23.90 | 23.16 | 23.53 | 23.53 | - | 7,713,520 |
| Jul 17, 2025 | 23.69 | 24.11 | 23.45 | 23.53 | 23.53 | -0.59% | 7,223,200 |
| Jul 16, 2025 | 22.89 | 23.94 | 22.73 | 23.67 | 23.67 | 3.36% | 12,666,740 |
| Jul 15, 2025 | 23.58 | 23.58 | 22.77 | 22.90 | 22.90 | -2.35% | 8,107,080 |
| Jul 14, 2025 | 22.88 | 23.86 | 22.60 | 23.45 | 23.45 | 3.08% | 11,498,330 |
| Jul 11, 2025 | 23.23 | 23.34 | 22.74 | 22.75 | 22.75 | -1.98% | 6,929,730 |
| Jul 10, 2025 | 22.98 | 23.49 | 22.98 | 23.21 | 23.21 | 0.69% | 8,863,788 |
| Jul 9, 2025 | 22.90 | 23.97 | 22.70 | 23.05 | 23.05 | 0.61% | 21,919,000 |
| Jul 8, 2025 | 21.47 | 23.48 | 21.35 | 22.91 | 22.91 | 7.21% | 15,099,442 |
| Jul 7, 2025 | 21.36 | 21.44 | 20.86 | 21.37 | 21.37 | -0.28% | 6,965,270 |
| Jul 4, 2025 | 21.43 | 21.82 | 21.24 | 21.43 | 21.43 | - | 6,227,991 |
| Jul 3, 2025 | 21.25 | 21.77 | 21.10 | 21.43 | 21.43 | 1.18% | 6,892,900 |
| Jul 2, 2025 | 21.30 | 21.45 | 21.05 | 21.18 | 21.18 | -1.07% | 4,196,500 |
| Jul 1, 2025 | 21.64 | 21.81 | 21.33 | 21.41 | 21.41 | -0.60% | 5,288,690 |
| Jun 30, 2025 | 21.31 | 21.99 | 21.10 | 21.54 | 21.54 | 1.22% | 10,092,200 |