Skip to main content
logo
Ningbo Kangqiang Electronics Co., Ltd (SHE:002119)
China flag China · Delayed Price · Currency is CNY
20.67
+0.40 (1.97%)
Mar 30, 2026, 12:14 PM CST

SHE:002119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.4520.4519.2820.2720.271.60%14,351,900
Mar 26, 202620.6020.6119.8619.9519.95-3.72%14,298,710
Mar 25, 202620.4321.0620.3920.7220.721.92%20,261,294
Mar 24, 202620.3020.4319.5220.3320.332.11%21,227,403
Mar 23, 202620.8820.9919.7019.9119.91-6.66%28,346,750
Mar 20, 202622.6022.6421.3021.3321.33-4.90%26,765,720
Mar 19, 202622.1122.9721.7822.4322.43-1.54%30,979,020
Mar 18, 202622.7022.8322.1922.7822.780.98%37,261,400
Mar 17, 202622.3622.9922.1822.5622.560.85%44,160,370
Mar 16, 202621.3222.5921.1622.3722.374.92%41,056,950
Mar 13, 202621.2021.6620.9221.3221.32-0.37%14,454,810
Mar 12, 202621.8522.0121.2021.4021.40-2.51%14,099,130
Mar 11, 202622.3322.6521.8821.9521.95-1.97%17,134,970
Mar 10, 202622.2022.4621.9522.3922.392.66%20,441,800
Mar 9, 202621.4021.9620.9121.8121.81-0.86%22,432,680
Mar 6, 202621.2322.1821.2122.0022.00-1.12%27,395,260
Mar 5, 202622.7322.8722.1222.2522.250.09%24,729,340
Mar 4, 202621.8222.7921.8222.2322.230.05%25,192,360
Mar 3, 202622.7524.1522.2022.2222.22-1.86%46,269,730
Mar 2, 202622.8523.3422.5922.6422.64-4.07%31,281,670
Feb 27, 202623.3023.7422.9323.6023.60-1.13%26,234,630
Feb 26, 202623.5124.1523.1423.8723.871.06%41,048,410
Feb 25, 202623.5224.1922.9623.6223.621.33%37,775,340
Feb 24, 202623.1023.5922.9623.3123.312.24%27,020,330
Feb 13, 202622.9523.4422.8022.8022.80-0.74%25,118,570
Feb 12, 202623.4623.6822.9622.9722.97-0.73%33,959,250
Feb 11, 202622.9523.9022.8023.1423.140.39%40,842,020
Feb 10, 202624.4624.5022.9923.0523.05-5.65%49,164,070
Feb 9, 202624.5724.8024.0224.4324.431.41%41,381,180
Feb 6, 202624.7825.2223.7824.0924.09-6.23%49,484,310
Feb 5, 202625.3426.1623.0125.6925.691.30%78,323,570
Feb 4, 202625.5726.3725.0825.3625.36-1.63%63,662,380
Feb 3, 202625.2326.3524.2125.7825.783.99%84,794,960
Feb 2, 202624.8426.0424.5224.7924.79-5.81%68,794,200
Jan 30, 202625.1627.2825.1626.3226.322.77%100,259,800
Jan 29, 202626.4427.8825.4125.6125.61-5.95%118,694,500
Jan 28, 202626.4727.2325.7027.2327.2310.02%145,664,300
Jan 27, 202622.1724.7521.8224.7524.7510.00%94,658,670
Jan 26, 202623.0924.0022.0822.5022.50-3.85%62,635,580
Jan 23, 202622.9823.5022.6023.4023.40-0.43%80,876,030
Jan 22, 202625.0025.1022.8023.5023.50-5.55%107,546,200
Jan 21, 202623.9125.5922.6624.8824.884.06%133,468,400
Jan 20, 202623.0725.8123.0723.9123.911.83%143,394,300
Jan 19, 202623.0324.0422.4223.4823.487.46%153,699,200
Jan 16, 202621.0021.8520.5021.8521.8510.02%72,236,550
Jan 15, 202617.9019.8617.8519.8619.8610.03%51,765,770
Jan 14, 202618.0818.4417.7418.0518.05-27,701,410
Jan 13, 202618.7418.8818.0118.0518.05-3.99%35,166,600
Jan 12, 202618.4018.9518.3818.8018.800.64%46,663,162
Jan 9, 202617.5419.4517.4618.6818.685.66%68,866,010