Skip to main content
logo
Ningbo Kangqiang Electronics Co., Ltd (SHE:002119)
China flag China · Delayed Price · Currency is CNY
23.50
-1.38 (-5.55%)
Jan 22, 2026, 3:04 PM CST

SHE:002119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 202516.5916.5916.1516.2316.23-1.34%11,545,980
Dec 2, 202516.4216.5916.4016.4516.45-0.60%10,203,272
Dec 1, 202516.1816.5916.1816.5516.552.35%18,101,370
Nov 28, 202516.0616.1915.9816.1716.170.75%9,955,887
Nov 27, 202516.0116.3216.0116.0516.050.50%14,418,620
Nov 26, 202516.1216.1915.9715.9715.97-0.87%12,207,460
Nov 25, 202516.2816.3716.0316.1116.110.81%14,622,530
Nov 24, 202515.8616.0815.7015.9815.980.76%14,003,910
Nov 21, 202516.5016.7315.7715.8615.86-5.76%24,950,689
Nov 20, 202517.2017.2316.8016.8316.83-0.88%13,877,560
Nov 19, 202517.3817.4516.8616.9816.98-2.13%21,234,950
Nov 18, 202517.7617.8317.2517.3517.35-2.91%24,371,800
Nov 17, 202517.9018.2717.7017.8717.870.34%23,574,050
Nov 14, 202518.7018.8017.8017.8117.81-9.96%54,575,150
Nov 13, 202519.3620.8819.2019.7819.781.64%52,808,870
Nov 12, 202519.6519.9819.0619.4619.46-1.87%46,024,370
Nov 11, 202520.2920.7419.7319.8319.83-2.32%53,834,980