Skip to main content
logo
Ningbo Kangqiang Electronics Co., Ltd (SHE:002119)
China flag China · Delayed Price · Currency is CNY
20.18
-0.31 (-1.51%)
Oct 23, 2026, 1:35 PM CST

SHE:002119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.2922.2919.1720.1820.18-1.51%28,114,391
Oct 22, 202621.2221.4520.2020.4920.49-2.80%37,546,817
Oct 21, 202621.3321.5621.0021.0821.08-0.71%26,002,360
Oct 20, 202620.9121.7720.7921.2321.232.21%35,506,200
Oct 19, 202620.7321.0019.8120.7720.77-1.05%31,230,380
Oct 16, 202622.2922.4820.7720.9920.99-3.67%39,994,460
Oct 15, 202621.2022.5621.0121.7921.79-2.24%35,892,040
Oct 14, 202623.4823.5722.2322.2922.29-4.87%37,301,800
Oct 13, 202622.5223.8021.7023.4323.43-0.26%53,307,340
Oct 12, 202623.0023.9622.2823.4923.491.25%60,938,021
Oct 9, 202624.8925.0022.5623.2023.20-7.46%75,731,720
Oct 8, 202626.0626.8024.8425.0725.07-2.83%63,183,840
Sep 30, 202627.8128.0525.4425.8025.80-8.74%88,650,920
Sep 29, 202629.0729.8428.0028.2728.27-4.85%92,416,812
Sep 28, 202627.3730.6527.3729.7129.710.34%126,589,923
Sep 24, 202628.5229.6128.0129.6129.619.99%115,817,983
Sep 23, 202624.8726.9224.1226.9226.9210.01%57,324,350
Sep 22, 202625.2225.3224.3424.4724.47-1.17%35,544,820
Sep 21, 202624.9725.1324.5524.7624.76-0.24%34,607,210
Sep 18, 202624.7725.3524.4424.8224.822.39%50,282,848
Sep 17, 202624.6024.9824.0924.2424.24-2.26%39,815,383
Sep 16, 202624.0024.8423.6724.8024.804.11%48,740,400
Sep 15, 202623.7024.3623.7023.8223.82-1.28%32,647,826
Sep 14, 202622.4824.6821.9824.1324.136.39%49,118,000
Sep 11, 202622.6122.8421.7622.6822.68-1.73%25,269,687
Sep 10, 202622.8623.4922.6023.0823.080.61%21,968,939
Sep 9, 202623.2523.6522.8122.9422.94-0.52%21,122,634
Sep 8, 202622.8523.5722.5523.0623.060.92%26,870,757
Sep 7, 202622.2822.9821.9622.8522.854.39%30,518,714
Sep 4, 202622.8524.0521.6921.8921.89-2.71%42,300,483
Sep 3, 202622.9523.0722.2022.5022.50-0.84%16,267,690
Sep 2, 202622.6122.9522.4022.6922.69-1.39%14,987,600
Sep 1, 202623.8924.0022.9023.0123.01-3.60%24,908,877
Aug 31, 202622.7123.9522.6723.8723.872.67%27,900,455
Aug 28, 202623.3623.7823.0223.2523.25-1.57%32,028,868
Aug 27, 202622.8823.7822.3323.6223.624.93%42,381,160
Aug 26, 202623.1323.3322.4122.5122.51-1.05%33,157,200
Aug 25, 202622.5322.9621.6522.7522.75-1.26%25,113,966
Aug 24, 202623.4523.4722.3523.0423.04-1.96%22,682,798
Aug 21, 202623.1223.7222.7823.5023.500.69%23,966,042
Aug 20, 202624.0724.2023.0523.3423.34-2.18%30,857,697
Aug 19, 202624.8225.6323.7023.8623.86-7.01%41,868,521
Aug 18, 202625.3026.2525.1425.6625.661.02%50,516,262
Aug 17, 202624.2225.4024.2225.4025.404.92%40,741,737
Aug 14, 202623.9924.2223.5424.2124.212.93%28,299,935
Aug 13, 202624.7824.8723.5023.5223.52-2.89%35,107,035
Aug 12, 202623.9124.2923.6424.2224.221.64%29,677,921
Aug 11, 202623.5824.3023.3823.8323.83-0.29%30,970,188
Aug 10, 202624.3924.4323.2723.9023.90-0.58%41,499,300
Aug 7, 202623.1224.2922.7524.0424.044.02%58,516,733