Canny Elevator Co., Ltd. (SHE:002367)
China · Delayed Price · Currency is CNY 5.07
-0.25 (-4.70%)
Oct 26, 2026, 9:48 AM CST
Canny Elevator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.22 | 5.25 | 5.04 | 5.07 | 5.07 | -4.70% | 5,609,602 |
| Oct 23, 2026 | 5.29 | 5.32 | 5.09 | 5.32 | 5.32 | 0.57% | 15,607,796 |
| Oct 22, 2026 | 5.40 | 5.43 | 5.28 | 5.29 | 5.29 | -2.22% | 9,296,696 |
| Oct 21, 2026 | 5.48 | 5.52 | 5.38 | 5.41 | 5.41 | -1.28% | 8,390,696 |
| Oct 20, 2026 | 5.46 | 5.54 | 5.41 | 5.48 | 5.48 | 0.18% | 8,227,800 |
| Oct 19, 2026 | 5.43 | 5.49 | 5.36 | 5.47 | 5.47 | 0.37% | 9,420,275 |
| Oct 16, 2026 | 5.51 | 5.59 | 5.42 | 5.45 | 5.45 | 0.18% | 11,248,699 |
| Oct 15, 2026 | 5.60 | 5.61 | 5.42 | 5.44 | 5.44 | -4.39% | 14,706,400 |
| Oct 14, 2026 | 5.81 | 5.86 | 5.67 | 5.69 | 5.69 | -2.74% | 11,161,950 |
| Oct 13, 2026 | 5.77 | 5.85 | 5.60 | 5.85 | 5.85 | 0.69% | 14,753,400 |
| Oct 12, 2026 | 5.98 | 6.04 | 5.80 | 5.81 | 5.81 | -3.33% | 13,525,220 |
| Oct 9, 2026 | 6.02 | 6.03 | 5.79 | 6.01 | 6.01 | - | 19,641,864 |
| Oct 8, 2026 | 6.08 | 6.17 | 5.96 | 6.01 | 6.01 | -0.83% | 18,139,342 |
| Sep 30, 2026 | 6.10 | 6.20 | 6.00 | 6.06 | 6.06 | -1.78% | 23,573,014 |
| Sep 29, 2026 | 5.81 | 6.24 | 5.71 | 6.17 | 6.17 | 7.30% | 39,472,815 |
| Sep 28, 2026 | 5.97 | 5.98 | 5.69 | 5.75 | 5.75 | -3.69% | 26,313,583 |
| Sep 24, 2026 | 6.10 | 6.16 | 5.95 | 5.97 | 5.97 | -3.55% | 35,285,920 |
| Sep 23, 2026 | 6.06 | 6.55 | 5.98 | 6.19 | 6.19 | 2.31% | 59,838,930 |
| Sep 22, 2026 | 6.30 | 6.39 | 6.01 | 6.05 | 6.05 | -3.66% | 55,689,760 |
| Sep 21, 2026 | 6.07 | 6.28 | 5.91 | 6.28 | 6.28 | 9.98% | 28,237,732 |
| Sep 18, 2026 | 5.63 | 5.75 | 5.58 | 5.71 | 5.71 | 2.15% | 14,314,652 |
| Sep 17, 2026 | 5.54 | 5.65 | 5.49 | 5.59 | 5.59 | 0.90% | 12,484,339 |
| Sep 16, 2026 | 5.54 | 5.57 | 5.41 | 5.54 | 5.54 | 0.36% | 13,080,252 |
| Sep 15, 2026 | 5.63 | 5.63 | 5.50 | 5.52 | 5.52 | -1.60% | 9,632,800 |
| Sep 14, 2026 | 5.66 | 5.71 | 5.60 | 5.61 | 5.61 | -1.41% | 7,589,300 |
| Sep 11, 2026 | 5.87 | 5.99 | 5.64 | 5.69 | 5.69 | -2.74% | 12,663,599 |
| Sep 10, 2026 | 5.79 | 5.99 | 5.73 | 5.85 | 5.85 | 1.21% | 13,497,620 |
| Sep 9, 2026 | 5.84 | 5.85 | 5.75 | 5.78 | 5.78 | -1.20% | 9,351,129 |
| Sep 8, 2026 | 5.78 | 5.86 | 5.74 | 5.85 | 5.85 | 1.56% | 10,726,510 |
| Sep 7, 2026 | 5.75 | 5.84 | 5.67 | 5.76 | 5.76 | 0.17% | 7,884,200 |
| Sep 4, 2026 | 5.84 | 5.89 | 5.71 | 5.75 | 5.75 | -1.20% | 11,058,800 |
| Sep 3, 2026 | 5.84 | 5.87 | 5.73 | 5.82 | 5.82 | - | 9,908,400 |
| Sep 2, 2026 | 5.93 | 6.05 | 5.74 | 5.82 | 5.82 | -3.00% | 19,007,500 |
| Sep 1, 2026 | 5.81 | 6.17 | 5.75 | 6.00 | 6.00 | 3.09% | 32,901,953 |
| Aug 31, 2026 | 5.55 | 6.00 | 5.52 | 5.82 | 5.82 | 6.01% | 38,488,797 |
| Aug 28, 2026 | 5.45 | 5.57 | 5.43 | 5.49 | 5.49 | 0.73% | 12,175,852 |
| Aug 27, 2026 | 5.43 | 5.55 | 5.38 | 5.45 | 5.45 | - | 11,889,000 |
| Aug 26, 2026 | 5.37 | 5.48 | 5.32 | 5.45 | 5.45 | 1.49% | 10,110,600 |
| Aug 25, 2026 | 5.29 | 5.38 | 5.09 | 5.37 | 5.37 | 0.37% | 11,990,631 |
| Aug 24, 2026 | 5.33 | 5.40 | 5.29 | 5.35 | 5.35 | 0.19% | 6,248,758 |
| Aug 21, 2026 | 5.36 | 5.38 | 5.28 | 5.34 | 5.34 | -0.56% | 5,370,662 |
| Aug 20, 2026 | 5.31 | 5.41 | 5.29 | 5.37 | 5.37 | 1.70% | 8,040,899 |
| Aug 19, 2026 | 5.40 | 5.43 | 5.28 | 5.28 | 5.28 | -2.94% | 10,037,500 |
| Aug 18, 2026 | 5.48 | 5.50 | 5.40 | 5.44 | 5.44 | -0.91% | 9,517,200 |
| Aug 17, 2026 | 5.55 | 5.56 | 5.41 | 5.49 | 5.49 | -1.44% | 12,648,900 |
| Aug 14, 2026 | 5.55 | 5.70 | 5.46 | 5.57 | 5.57 | 0.54% | 16,841,600 |
| Aug 13, 2026 | 5.48 | 5.65 | 5.42 | 5.54 | 5.54 | 1.09% | 22,323,800 |
| Aug 12, 2026 | 5.40 | 5.49 | 5.39 | 5.48 | 5.48 | 1.29% | 7,603,404 |
| Aug 11, 2026 | 5.45 | 5.50 | 5.41 | 5.41 | 5.41 | -0.92% | 8,571,950 |
| Aug 10, 2026 | 5.39 | 5.47 | 5.36 | 5.46 | 5.46 | 1.11% | 9,362,000 |