Canny Elevator Co., Ltd. (SHE:002367)
China · Delayed Price · Currency is CNY 8.06
+0.05 (0.62%)
Jan 22, 2026, 3:04 PM CST
Canny Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.85 | 8.12 | 7.85 | 8.07 | - | 0.75% | 6,996,100 |
| Jan 21, 2026 | 7.96 | 8.08 | 7.94 | 8.01 | 8.01 | 0.12% | 10,172,300 |
| Jan 20, 2026 | 7.98 | 8.04 | 7.92 | 8.00 | 8.00 | 0.50% | 8,822,902 |
| Jan 19, 2026 | 7.82 | 8.02 | 7.80 | 7.96 | 7.96 | 1.27% | 11,758,780 |
| Jan 16, 2026 | 7.85 | 7.88 | 7.76 | 7.86 | 7.86 | 0.51% | 10,225,690 |
| Jan 15, 2026 | 7.71 | 7.89 | 7.71 | 7.82 | 7.82 | 0.64% | 10,707,110 |
| Jan 14, 2026 | 7.93 | 7.93 | 7.69 | 7.77 | 7.77 | -1.65% | 16,720,210 |
| Jan 13, 2026 | 7.95 | 8.06 | 7.89 | 7.90 | 7.90 | -0.50% | 12,570,070 |
| Jan 12, 2026 | 8.18 | 8.20 | 7.92 | 7.94 | 7.94 | -1.73% | 19,455,430 |
| Jan 9, 2026 | 8.16 | 8.20 | 8.02 | 8.08 | 8.08 | -0.98% | 13,143,700 |
| Jan 8, 2026 | 8.03 | 8.25 | 7.99 | 8.16 | 8.16 | 1.62% | 14,386,850 |
| Jan 7, 2026 | 7.99 | 8.19 | 7.95 | 8.03 | 8.03 | 0.50% | 14,961,000 |
| Jan 6, 2026 | 7.97 | 8.09 | 7.88 | 7.99 | 7.99 | 0.25% | 17,462,050 |
| Jan 5, 2026 | 8.00 | 8.10 | 7.82 | 7.97 | 7.97 | -1.12% | 26,605,950 |
| Dec 31, 2025 | 7.98 | 8.15 | 7.83 | 8.06 | 8.06 | 4.54% | 40,891,180 |
| Dec 30, 2025 | 7.46 | 7.78 | 7.40 | 7.71 | 7.71 | 3.63% | 16,098,966 |
| Dec 29, 2025 | 7.48 | 7.52 | 7.42 | 7.44 | 7.44 | -0.40% | 5,358,466 |
| Dec 26, 2025 | 7.57 | 7.61 | 7.44 | 7.47 | 7.47 | -1.32% | 7,483,800 |
| Dec 25, 2025 | 7.52 | 7.60 | 7.51 | 7.57 | 7.57 | 0.53% | 7,955,999 |
| Dec 24, 2025 | 7.48 | 7.55 | 7.46 | 7.53 | 7.53 | 0.40% | 10,548,300 |
| Dec 23, 2025 | 7.44 | 7.58 | 7.42 | 7.50 | 7.50 | 0.81% | 11,105,400 |
| Dec 22, 2025 | 7.41 | 7.46 | 7.35 | 7.44 | 7.44 | 0.40% | 7,535,308 |
| Dec 19, 2025 | 7.33 | 7.44 | 7.31 | 7.41 | 7.41 | 1.09% | 7,506,800 |
| Dec 18, 2025 | 7.22 | 7.41 | 7.18 | 7.33 | 7.33 | 1.81% | 8,266,200 |
| Dec 17, 2025 | 7.15 | 7.26 | 7.07 | 7.20 | 7.20 | 0.84% | 7,033,063 |
| Dec 16, 2025 | 7.17 | 7.23 | 7.09 | 7.14 | 7.14 | -0.42% | 8,001,680 |
| Dec 15, 2025 | 7.08 | 7.24 | 7.05 | 7.17 | 7.17 | 1.13% | 6,826,480 |
| Dec 12, 2025 | 7.14 | 7.20 | 7.09 | 7.09 | 7.09 | -0.56% | 7,721,300 |
| Dec 11, 2025 | 7.26 | 7.27 | 7.12 | 7.13 | 7.13 | -1.38% | 6,093,200 |
| Dec 10, 2025 | 7.25 | 7.28 | 7.18 | 7.23 | 7.23 | -0.14% | 6,122,700 |
| Dec 9, 2025 | 7.35 | 7.38 | 7.24 | 7.24 | 7.24 | -1.23% | 6,679,197 |
| Dec 8, 2025 | 7.39 | 7.43 | 7.30 | 7.33 | 7.33 | - | 7,414,723 |
| Dec 5, 2025 | 7.31 | 7.37 | 7.26 | 7.33 | 7.33 | -0.27% | 6,144,901 |
| Dec 4, 2025 | 7.38 | 7.42 | 7.33 | 7.35 | 7.35 | -0.14% | 6,304,820 |
| Dec 3, 2025 | 7.28 | 7.40 | 7.24 | 7.36 | 7.36 | 0.82% | 6,907,205 |
| Dec 2, 2025 | 7.24 | 7.34 | 7.22 | 7.30 | 7.30 | 0.55% | 7,809,950 |
| Dec 1, 2025 | 7.17 | 7.34 | 7.14 | 7.26 | 7.26 | 1.26% | 10,341,200 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.11 | 7.17 | 7.17 | -0.42% | 6,138,300 |
| Nov 27, 2025 | 7.15 | 7.25 | 7.11 | 7.20 | 7.20 | 1.12% | 6,467,203 |
| Nov 26, 2025 | 7.15 | 7.29 | 7.12 | 7.12 | 7.12 | -0.42% | 8,932,298 |
| Nov 25, 2025 | 7.08 | 7.21 | 7.02 | 7.15 | 7.15 | 1.42% | 8,777,633 |
| Nov 24, 2025 | 7.04 | 7.11 | 6.99 | 7.05 | 7.05 | 0.71% | 6,345,700 |
| Nov 21, 2025 | 7.17 | 7.23 | 6.98 | 7.00 | 7.00 | -2.78% | 7,810,076 |
| Nov 20, 2025 | 7.25 | 7.27 | 7.18 | 7.20 | 7.20 | -0.28% | 5,282,800 |
| Nov 19, 2025 | 7.36 | 7.37 | 7.20 | 7.22 | 7.22 | -1.77% | 8,113,835 |
| Nov 18, 2025 | 7.39 | 7.41 | 7.31 | 7.35 | 7.35 | -0.81% | 7,033,380 |
| Nov 17, 2025 | 7.45 | 7.46 | 7.36 | 7.41 | 7.41 | -0.40% | 6,162,700 |
| Nov 14, 2025 | 7.41 | 7.49 | 7.41 | 7.44 | 7.44 | 0.13% | 7,495,521 |
| Nov 13, 2025 | 7.49 | 7.50 | 7.41 | 7.43 | 7.43 | -0.54% | 7,579,000 |
| Nov 12, 2025 | 7.49 | 7.54 | 7.45 | 7.47 | 7.47 | -0.80% | 8,999,084 |