Noblelift Intelligent Equipment Co.,Ltd. (SHA:603611)
China · Delayed Price · Currency is CNY 24.00
-0.18 (-0.74%)
Sep 26, 2025, 3:00 PM CST
SHA:603611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.01 | 24.40 | 23.88 | 24.00 | 24.00 | -0.74% | 4,583,401 |
| Sep 25, 2025 | 24.80 | 25.16 | 24.10 | 24.18 | 24.18 | -2.50% | 7,277,961 |
| Sep 24, 2025 | 24.06 | 24.80 | 23.91 | 24.80 | 24.80 | 2.10% | 4,232,800 |
| Sep 23, 2025 | 24.61 | 24.66 | 23.66 | 24.29 | 24.29 | -1.18% | 7,133,800 |
| Sep 22, 2025 | 24.68 | 24.83 | 24.20 | 24.58 | 24.58 | -0.49% | 4,492,280 |
| Sep 19, 2025 | 25.03 | 25.12 | 24.49 | 24.70 | 24.70 | -1.20% | 6,973,100 |
| Sep 18, 2025 | 25.35 | 25.96 | 24.70 | 25.00 | 25.00 | -1.26% | 12,248,040 |
| Sep 17, 2025 | 25.25 | 25.55 | 24.92 | 25.32 | 25.32 | -0.12% | 10,644,450 |
| Sep 16, 2025 | 24.20 | 25.41 | 23.82 | 25.35 | 25.35 | 4.97% | 12,604,992 |
| Sep 15, 2025 | 24.36 | 24.41 | 24.14 | 24.15 | 24.15 | -1.23% | 5,438,160 |
| Sep 12, 2025 | 24.50 | 24.99 | 24.31 | 24.45 | 24.45 | -0.29% | 8,756,760 |
| Sep 11, 2025 | 24.10 | 24.57 | 24.10 | 24.52 | 24.52 | 1.36% | 6,693,600 |
| Sep 10, 2025 | 24.12 | 24.67 | 24.02 | 24.19 | 24.19 | 1.00% | 6,550,580 |
| Sep 9, 2025 | 24.69 | 24.72 | 23.76 | 23.95 | 23.95 | -2.32% | 6,669,800 |
| Sep 8, 2025 | 23.90 | 24.65 | 23.87 | 24.52 | 24.52 | 2.25% | 10,433,542 |
| 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 |