Canny Elevator Co., Ltd. (SHE:002367)
China · Delayed Price · Currency is CNY 6.21
+0.08 (1.31%)
May 8, 2026, 3:04 PM CST
Canny Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.14 | 6.23 | 6.11 | 6.21 | 6.21 | 1.31% | 10,880,442 |
| May 7, 2026 | 6.19 | 6.19 | 6.11 | 6.13 | 6.13 | -0.65% | 11,229,700 |
| May 6, 2026 | 6.20 | 6.21 | 6.13 | 6.17 | 6.17 | 0.16% | 12,198,394 |
| Apr 30, 2026 | 6.22 | 6.24 | 6.13 | 6.16 | 6.16 | -1.12% | 8,530,600 |
| Apr 29, 2026 | 6.13 | 6.24 | 6.10 | 6.23 | 6.23 | 1.30% | 7,925,000 |
| Apr 28, 2026 | 6.12 | 6.16 | 6.09 | 6.15 | 6.15 | -0.32% | 10,376,339 |
| Apr 27, 2026 | 6.31 | 6.31 | 6.07 | 6.17 | 6.17 | -4.19% | 21,849,801 |
| Apr 24, 2026 | 6.33 | 6.45 | 6.32 | 6.44 | 6.44 | 1.90% | 14,339,667 |
| Apr 23, 2026 | 6.37 | 6.38 | 6.29 | 6.32 | 6.32 | -0.63% | 9,044,300 |
| Apr 22, 2026 | 6.38 | 6.38 | 6.33 | 6.36 | 6.36 | -0.31% | 6,811,500 |
| Apr 21, 2026 | 6.41 | 6.43 | 6.36 | 6.38 | 6.38 | -0.47% | 5,848,400 |
| Apr 20, 2026 | 6.39 | 6.42 | 6.37 | 6.41 | 6.41 | 0.31% | 7,714,229 |
| Apr 17, 2026 | 6.46 | 6.46 | 6.35 | 6.39 | 6.39 | -0.93% | 9,977,000 |
| Apr 16, 2026 | 6.42 | 6.46 | 6.38 | 6.45 | 6.45 | 0.62% | 7,591,763 |
| Apr 15, 2026 | 6.46 | 6.48 | 6.39 | 6.41 | 6.41 | -0.62% | 9,324,374 |
| Apr 14, 2026 | 6.48 | 6.49 | 6.37 | 6.45 | 6.45 | 0.16% | 8,834,336 |
| Apr 13, 2026 | 6.38 | 6.45 | 6.37 | 6.44 | 6.44 | 0.16% | 7,241,500 |
| Apr 10, 2026 | 6.37 | 6.48 | 6.37 | 6.43 | 6.43 | 1.26% | 13,090,900 |
| Apr 9, 2026 | 6.45 | 6.47 | 6.34 | 6.35 | 6.35 | -2.16% | 13,357,950 |
| Apr 8, 2026 | 6.45 | 6.50 | 6.40 | 6.49 | 6.49 | 2.53% | 16,921,580 |
| Apr 7, 2026 | 6.30 | 6.37 | 6.26 | 6.33 | 6.33 | -0.16% | 10,803,560 |
| Apr 3, 2026 | 6.43 | 6.44 | 6.22 | 6.34 | 6.34 | -1.09% | 17,528,340 |
| Apr 2, 2026 | 6.61 | 6.62 | 6.38 | 6.41 | 6.41 | -3.75% | 25,152,120 |
| Apr 1, 2026 | 6.68 | 6.71 | 6.56 | 6.66 | 6.66 | 0.45% | 25,335,720 |
| Mar 31, 2026 | 6.61 | 6.74 | 6.59 | 6.63 | 6.63 | - | 26,693,678 |
| Mar 30, 2026 | 6.76 | 6.77 | 6.60 | 6.63 | 6.63 | -4.74% | 49,592,790 |
| Mar 27, 2026 | 6.96 | 6.97 | 6.72 | 6.96 | 6.96 | -6.70% | 48,383,600 |
| Mar 26, 2026 | 7.52 | 7.62 | 7.40 | 7.46 | 7.46 | -0.80% | 5,853,271 |
| Mar 25, 2026 | 7.46 | 7.57 | 7.41 | 7.52 | 7.52 | 1.90% | 5,762,750 |
| Mar 24, 2026 | 7.24 | 7.38 | 7.07 | 7.38 | 7.38 | 3.94% | 8,922,201 |
| Mar 23, 2026 | 7.44 | 7.44 | 7.03 | 7.10 | 7.10 | -6.21% | 13,107,400 |
| Mar 20, 2026 | 7.72 | 7.78 | 7.53 | 7.57 | 7.57 | -1.43% | 10,377,184 |
| Mar 19, 2026 | 7.95 | 7.98 | 7.64 | 7.68 | 7.68 | -4.12% | 9,119,630 |
| Mar 18, 2026 | 7.97 | 8.05 | 7.86 | 8.01 | 8.01 | 0.63% | 7,402,300 |
| Mar 17, 2026 | 8.07 | 8.14 | 7.96 | 7.96 | 7.96 | -1.24% | 6,537,200 |
| Mar 16, 2026 | 8.17 | 8.17 | 8.00 | 8.06 | 8.06 | -1.23% | 9,955,900 |
| Mar 13, 2026 | 8.17 | 8.29 | 8.10 | 8.16 | 8.16 | - | 8,732,300 |
| Mar 12, 2026 | 8.32 | 8.32 | 8.14 | 8.16 | 8.16 | -1.33% | 8,183,900 |
| Mar 11, 2026 | 8.37 | 8.41 | 8.23 | 8.27 | 8.27 | -1.19% | 8,171,600 |
| Mar 10, 2026 | 8.29 | 8.39 | 8.20 | 8.37 | 8.37 | 0.97% | 10,056,500 |
| Mar 9, 2026 | 8.24 | 8.36 | 8.14 | 8.29 | 8.29 | 0.48% | 15,738,290 |
| Mar 6, 2026 | 7.98 | 8.36 | 7.98 | 8.25 | 8.25 | 3.25% | 13,278,002 |
| Mar 5, 2026 | 7.91 | 8.05 | 7.88 | 7.99 | 7.99 | 2.44% | 7,333,841 |
| Mar 4, 2026 | 7.85 | 7.93 | 7.75 | 7.80 | 7.80 | -1.52% | 8,075,473 |
| Mar 3, 2026 | 8.09 | 8.18 | 7.90 | 7.92 | 7.92 | -2.22% | 10,510,700 |
| Mar 2, 2026 | 8.11 | 8.30 | 7.99 | 8.10 | 8.10 | -1.10% | 12,948,751 |
| Feb 27, 2026 | 8.14 | 8.24 | 8.13 | 8.19 | 8.19 | -0.12% | 5,540,700 |
| Feb 26, 2026 | 8.22 | 8.25 | 8.12 | 8.20 | 8.20 | -0.49% | 6,648,300 |
| Feb 25, 2026 | 8.14 | 8.26 | 8.14 | 8.24 | 8.24 | 0.73% | 8,469,271 |
| Feb 24, 2026 | 8.11 | 8.27 | 8.10 | 8.18 | 8.18 | 1.24% | 8,756,100 |