Canny Elevator Co., Ltd. (SHE:002367)
China · Delayed Price · Currency is CNY 5.44
+0.19 (3.62%)
Jun 18, 2026, 3:04 PM CST
Canny Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.30 | 5.70 | 5.19 | 5.68 | - | 8.19% | 20,243,953 |
| Jun 17, 2026 | 5.23 | 5.29 | 5.17 | 5.25 | 5.25 | 0.19% | 6,658,349 |
| Jun 16, 2026 | 5.32 | 5.33 | 5.19 | 5.24 | 5.24 | -1.69% | 9,545,100 |
| Jun 15, 2026 | 5.32 | 5.41 | 5.28 | 5.33 | 5.33 | 0.19% | 7,598,300 |
| Jun 12, 2026 | 5.30 | 5.35 | 5.20 | 5.32 | 5.32 | 1.33% | 6,192,000 |
| Jun 11, 2026 | 5.32 | 5.36 | 5.20 | 5.25 | 5.25 | -2.05% | 5,248,154 |
| Jun 10, 2026 | 5.46 | 5.48 | 5.32 | 5.36 | 5.36 | -2.37% | 6,994,912 |
| Jun 9, 2026 | 5.48 | 5.54 | 5.44 | 5.49 | 5.49 | 0.37% | 5,325,131 |
| Jun 8, 2026 | 5.54 | 5.62 | 5.43 | 5.47 | 5.47 | -3.19% | 6,651,900 |
| Jun 5, 2026 | 5.62 | 5.73 | 5.57 | 5.65 | 5.65 | 0.71% | 6,108,900 |
| Jun 4, 2026 | 5.66 | 5.70 | 5.58 | 5.61 | 5.61 | -1.23% | 4,900,700 |
| Jun 3, 2026 | 5.78 | 5.78 | 5.64 | 5.68 | 5.68 | -2.07% | 8,510,896 |
| Jun 2, 2026 | 5.96 | 5.99 | 5.77 | 5.80 | 5.80 | -3.17% | 12,440,220 |
| Jun 1, 2026 | 5.63 | 6.16 | 5.59 | 5.99 | 5.99 | 5.46% | 19,777,970 |
| May 29, 2026 | 5.85 | 5.89 | 5.64 | 5.68 | 5.68 | 1.79% | 11,056,560 |
| May 28, 2026 | 5.59 | 5.64 | 5.47 | 5.58 | 5.58 | -0.18% | 7,702,246 |
| May 27, 2026 | 5.77 | 5.78 | 5.58 | 5.59 | 5.59 | -3.12% | 7,857,100 |
| May 26, 2026 | 5.88 | 5.88 | 5.66 | 5.77 | 5.77 | -1.87% | 10,756,100 |
| May 25, 2026 | 5.95 | 5.98 | 5.83 | 5.88 | 5.88 | -1.01% | 9,049,512 |
| May 22, 2026 | 6.06 | 6.12 | 6.01 | 6.09 | 5.94 | 0.50% | 6,471,305 |
| May 21, 2026 | 6.14 | 6.19 | 6.04 | 6.06 | 5.91 | -1.14% | 6,123,894 |
| May 20, 2026 | 6.18 | 6.18 | 6.07 | 6.13 | 5.98 | -0.81% | 4,807,714 |
| May 19, 2026 | 6.07 | 6.18 | 6.05 | 6.18 | 6.03 | 1.81% | 6,400,129 |
| May 18, 2026 | 6.07 | 6.08 | 5.95 | 6.07 | 5.92 | - | 9,047,967 |
| May 15, 2026 | 6.10 | 6.13 | 6.02 | 6.07 | 5.92 | -0.65% | 11,345,190 |
| May 14, 2026 | 6.25 | 6.27 | 6.10 | 6.11 | 5.96 | -2.08% | 9,621,941 |
| May 13, 2026 | 6.24 | 6.26 | 6.19 | 6.24 | 6.09 | 0.16% | 7,870,406 |
| May 12, 2026 | 6.37 | 6.40 | 6.22 | 6.23 | 6.08 | -2.20% | 11,672,000 |
| May 11, 2026 | 6.22 | 6.46 | 6.21 | 6.37 | 6.21 | 2.58% | 20,126,790 |
| May 8, 2026 | 6.14 | 6.23 | 6.11 | 6.21 | 6.06 | 1.31% | 10,880,440 |
| May 7, 2026 | 6.19 | 6.19 | 6.11 | 6.13 | 5.98 | -0.65% | 11,229,700 |
| May 6, 2026 | 6.20 | 6.21 | 6.13 | 6.17 | 6.02 | 0.16% | 12,198,390 |
| Apr 30, 2026 | 6.22 | 6.24 | 6.13 | 6.16 | 6.01 | -1.12% | 8,530,600 |
| Apr 29, 2026 | 6.13 | 6.24 | 6.10 | 6.23 | 6.08 | 1.30% | 7,925,000 |
| Apr 28, 2026 | 6.12 | 6.16 | 6.09 | 6.15 | 6.00 | -0.32% | 10,376,330 |
| Apr 27, 2026 | 6.31 | 6.31 | 6.07 | 6.17 | 6.02 | -4.19% | 21,849,800 |
| Apr 24, 2026 | 6.33 | 6.45 | 6.32 | 6.44 | 6.28 | 1.90% | 14,339,660 |
| Apr 23, 2026 | 6.37 | 6.38 | 6.29 | 6.32 | 6.16 | -0.63% | 9,044,300 |
| Apr 22, 2026 | 6.38 | 6.38 | 6.33 | 6.36 | 6.20 | -0.31% | 6,811,500 |
| Apr 21, 2026 | 6.41 | 6.43 | 6.36 | 6.38 | 6.22 | -0.47% | 5,848,400 |
| Apr 20, 2026 | 6.39 | 6.42 | 6.37 | 6.41 | 6.25 | 0.31% | 7,714,229 |
| Apr 17, 2026 | 6.46 | 6.46 | 6.35 | 6.39 | 6.23 | -0.93% | 9,977,000 |
| Apr 16, 2026 | 6.42 | 6.46 | 6.38 | 6.45 | 6.29 | 0.62% | 7,591,763 |
| Apr 15, 2026 | 6.46 | 6.48 | 6.39 | 6.41 | 6.25 | -0.62% | 9,324,374 |
| Apr 14, 2026 | 6.48 | 6.49 | 6.37 | 6.45 | 6.29 | 0.16% | 8,834,336 |
| Apr 13, 2026 | 6.38 | 6.45 | 6.37 | 6.44 | 6.28 | 0.16% | 7,241,500 |
| Apr 10, 2026 | 6.37 | 6.48 | 6.37 | 6.43 | 6.27 | 1.26% | 13,090,900 |
| Apr 9, 2026 | 6.45 | 6.47 | 6.34 | 6.35 | 6.19 | -2.16% | 13,357,950 |
| Apr 8, 2026 | 6.45 | 6.50 | 6.40 | 6.49 | 6.33 | 2.53% | 16,921,580 |
| Apr 7, 2026 | 6.30 | 6.37 | 6.26 | 6.33 | 6.17 | -0.16% | 10,803,560 |