Canny Elevator Co., Ltd. (SHE:002367)
China · Delayed Price · Currency is CNY 6.62
+0.01 (0.15%)
Sep 30, 2025, 3:04 PM CST
Canny Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.63 | 6.65 | 6.61 | 6.62 | 6.62 | 0.15% | 6,657,237 |
| Sep 29, 2025 | 6.62 | 6.66 | 6.54 | 6.61 | 6.61 | -0.60% | 8,708,495 |
| Sep 26, 2025 | 6.57 | 6.68 | 6.51 | 6.65 | 6.65 | 1.22% | 8,614,867 |
| Sep 25, 2025 | 6.71 | 6.76 | 6.57 | 6.57 | 6.57 | -2.23% | 9,668,746 |
| Sep 24, 2025 | 6.61 | 6.74 | 6.59 | 6.72 | 6.72 | 0.90% | 8,048,305 |
| Sep 23, 2025 | 6.73 | 6.74 | 6.52 | 6.66 | 6.66 | -1.04% | 9,547,842 |
| Sep 22, 2025 | 6.77 | 6.84 | 6.69 | 6.73 | 6.73 | -1.03% | 6,523,903 |
| Sep 19, 2025 | 6.81 | 6.84 | 6.72 | 6.80 | 6.80 | -0.15% | 10,312,429 |
| Sep 18, 2025 | 6.92 | 6.97 | 6.78 | 6.81 | 6.81 | -1.59% | 13,018,535 |
| Sep 17, 2025 | 6.86 | 6.96 | 6.85 | 6.92 | 6.92 | 0.73% | 9,801,270 |
| Sep 16, 2025 | 6.90 | 6.91 | 6.81 | 6.87 | 6.87 | -0.43% | 11,214,592 |
| Sep 15, 2025 | 7.03 | 7.03 | 6.86 | 6.90 | 6.90 | -1.85% | 13,172,081 |
| Sep 12, 2025 | 7.13 | 7.13 | 7.02 | 7.03 | 7.03 | -0.99% | 7,760,663 |
| Sep 11, 2025 | 7.04 | 7.11 | 6.96 | 7.10 | 7.10 | 1.14% | 9,501,000 |
| Sep 10, 2025 | 7.03 | 7.07 | 7.00 | 7.02 | 7.02 | -0.43% | 5,409,588 |
| Sep 9, 2025 | 7.04 | 7.06 | 7.00 | 7.05 | 7.05 | -0.14% | 8,219,914 |
| Sep 8, 2025 | 7.07 | 7.08 | 7.00 | 7.06 | 7.06 | 0.14% | 8,348,200 |
| Sep 5, 2025 | 6.98 | 7.10 | 6.95 | 7.05 | 7.05 | 0.86% | 10,627,707 |
| Sep 4, 2025 | 6.91 | 7.04 | 6.91 | 6.99 | 6.99 | 0.43% | 11,650,600 |
| Sep 3, 2025 | 7.09 | 7.12 | 6.95 | 6.96 | 6.96 | -1.83% | 9,616,222 |
| Sep 2, 2025 | 7.12 | 7.13 | 6.89 | 7.09 | 7.09 | -0.42% | 18,112,981 |
| Sep 1, 2025 | 7.29 | 7.30 | 7.07 | 7.12 | 7.12 | -2.33% | 16,791,723 |
| Aug 29, 2025 | 7.32 | 7.34 | 7.26 | 7.29 | 7.29 | 0.14% | 9,395,550 |
| Aug 28, 2025 | 7.26 | 7.34 | 7.07 | 7.28 | 7.28 | 0.28% | 15,069,103 |
| Aug 27, 2025 | 7.53 | 7.55 | 7.26 | 7.26 | 7.26 | -3.59% | 18,835,964 |
| Aug 26, 2025 | 7.45 | 7.58 | 7.40 | 7.53 | 7.53 | 1.35% | 14,350,436 |
| Aug 25, 2025 | 7.53 | 7.55 | 7.38 | 7.43 | 7.43 | -0.80% | 14,856,433 |
| Aug 22, 2025 | 7.58 | 7.58 | 7.43 | 7.49 | 7.49 | -0.79% | 11,001,300 |
| Aug 21, 2025 | 7.56 | 7.62 | 7.51 | 7.55 | 7.55 | -0.53% | 8,228,700 |
| Aug 20, 2025 | 7.52 | 7.63 | 7.49 | 7.59 | 7.59 | 0.80% | 10,802,430 |
| Aug 19, 2025 | 7.38 | 7.55 | 7.38 | 7.53 | 7.53 | 1.76% | 15,707,652 |
| Aug 18, 2025 | 7.39 | 7.57 | 7.35 | 7.40 | 7.40 | 0.14% | 15,736,916 |
| Aug 15, 2025 | 7.37 | 7.42 | 7.36 | 7.39 | 7.39 | 0.27% | 7,989,797 |
| Aug 14, 2025 | 7.48 | 7.49 | 7.35 | 7.37 | 7.37 | -1.21% | 10,118,900 |
| Aug 13, 2025 | 7.51 | 7.53 | 7.42 | 7.46 | 7.46 | -0.40% | 8,046,400 |
| Aug 12, 2025 | 7.53 | 7.55 | 7.47 | 7.49 | 7.49 | -0.13% | 7,620,726 |
| Aug 11, 2025 | 7.42 | 7.52 | 7.40 | 7.50 | 7.50 | 0.94% | 8,109,300 |
| Aug 8, 2025 | 7.34 | 7.44 | 7.33 | 7.43 | 7.43 | 0.95% | 8,305,056 |
| Aug 7, 2025 | 7.46 | 7.48 | 7.32 | 7.36 | 7.36 | -1.08% | 9,267,396 |
| Aug 6, 2025 | 7.44 | 7.54 | 7.40 | 7.44 | 7.44 | 0.13% | 8,529,000 |
| Aug 5, 2025 | 7.35 | 7.47 | 7.35 | 7.43 | 7.43 | 1.23% | 9,472,100 |
| Aug 4, 2025 | 7.30 | 7.43 | 7.27 | 7.34 | 7.34 | 0.14% | 9,786,200 |
| Aug 1, 2025 | 7.30 | 7.36 | 7.29 | 7.33 | 7.33 | 0.14% | 5,803,700 |
| Jul 31, 2025 | 7.37 | 7.44 | 7.29 | 7.32 | 7.32 | -1.08% | 8,334,356 |
| Jul 30, 2025 | 7.43 | 7.46 | 7.35 | 7.40 | 7.40 | -0.54% | 8,308,210 |
| Jul 29, 2025 | 7.39 | 7.55 | 7.38 | 7.44 | 7.44 | 0.40% | 10,900,954 |
| Jul 28, 2025 | 7.40 | 7.54 | 7.37 | 7.41 | 7.41 | 0.14% | 6,714,488 |
| Jul 25, 2025 | 7.39 | 7.42 | 7.36 | 7.40 | 7.40 | 0.14% | 5,610,600 |
| Jul 24, 2025 | 7.35 | 7.42 | 7.32 | 7.39 | 7.39 | 0.14% | 9,435,900 |
| Jul 23, 2025 | 7.46 | 7.50 | 7.37 | 7.38 | 7.38 | -1.07% | 11,095,348 |