Skip to main content
logo
Ningbo Kangqiang Electronics Co., Ltd (SHE:002119)
China flag China · Delayed Price · Currency is CNY
22.80
-0.17 (-0.74%)
Feb 13, 2026, 3:05 PM CST

SHE:002119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202622.9523.4422.8023.11-0.61%17,070,684
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
Jan 8, 202617.3417.7417.2017.6817.681.90%26,874,770
Jan 7, 202617.2817.3817.0317.3517.352.00%26,763,458
Jan 6, 202616.9317.2116.8617.0117.010.71%16,779,036
Jan 5, 202616.6016.8916.5716.8916.892.55%13,555,160
Dec 31, 202516.6016.6516.4116.4716.47-0.42%7,528,493
Dec 30, 202516.5716.7316.5316.5416.54-0.12%7,388,962
Dec 29, 202516.6816.7816.5116.5616.56-0.60%7,144,203
Dec 26, 202516.9016.9816.5916.6616.66-1.19%11,380,200
Dec 25, 202516.7216.9016.7016.8616.860.66%10,695,370
Dec 24, 202516.5616.8216.5416.7516.751.39%12,052,640
Dec 23, 202516.4916.5816.3416.5216.52-10,271,973
Dec 22, 202516.1116.5916.0316.5216.522.55%13,969,910
Dec 19, 202516.1416.2416.0116.1116.11-9,406,140
Dec 18, 202515.7016.2515.6216.1116.111.64%11,557,450
Dec 17, 202515.7215.9015.3715.8515.850.89%10,646,340
Dec 16, 202516.0916.1215.6515.7115.71-2.84%11,048,280
Dec 15, 202516.2116.4016.1316.1716.17-1.10%7,243,339
Dec 12, 202516.1916.4616.1516.3516.350.80%8,254,036
Dec 11, 202516.5516.5516.2016.2216.22-1.58%8,781,300
Dec 10, 202516.5116.5616.2816.4816.48-0.42%8,616,493
Dec 9, 202516.5116.6616.4616.5516.55-0.42%9,182,433
Dec 8, 202516.3416.7216.3216.6216.621.90%15,327,430
Dec 5, 202516.3116.3216.0416.3116.310.37%8,925,352
Dec 4, 202516.1516.3916.0016.2516.250.12%10,641,080