Canny Elevator Co., Ltd. (SHE:002367)
China · Delayed Price · Currency is CNY 5.32
+0.09 (1.72%)
Jul 31, 2026, 3:04 PM CST
Canny Elevator Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.26 | 5.33 | 5.24 | 5.32 | 5.32 | 1.72% | 9,553,831 |
| Jul 30, 2026 | 5.25 | 5.43 | 5.20 | 5.23 | 5.23 | -0.95% | 12,742,400 |
| Jul 29, 2026 | 5.16 | 5.30 | 5.16 | 5.28 | 5.28 | 2.13% | 11,310,937 |
| Jul 28, 2026 | 5.12 | 5.21 | 5.11 | 5.17 | 5.17 | 0.39% | 7,686,063 |
| Jul 27, 2026 | 5.08 | 5.18 | 5.06 | 5.15 | 5.15 | 1.78% | 8,855,900 |
| Jul 24, 2026 | 5.17 | 5.19 | 5.05 | 5.06 | 5.06 | -2.88% | 10,958,960 |
| Jul 23, 2026 | 5.09 | 5.22 | 5.04 | 5.21 | 5.21 | 2.56% | 12,882,900 |
| Jul 22, 2026 | 5.10 | 5.20 | 5.03 | 5.08 | 5.08 | -0.97% | 13,880,788 |
| Jul 21, 2026 | 5.22 | 5.25 | 4.95 | 5.13 | 5.13 | -1.54% | 23,430,500 |
| Jul 20, 2026 | 5.48 | 5.51 | 5.16 | 5.21 | 5.21 | -4.40% | 23,487,148 |
| Jul 17, 2026 | 5.62 | 5.82 | 5.40 | 5.45 | 5.45 | -3.02% | 25,283,084 |
| Jul 16, 2026 | 5.62 | 5.69 | 5.59 | 5.62 | 5.62 | -0.88% | 11,241,540 |
| Jul 15, 2026 | 5.69 | 5.74 | 5.58 | 5.67 | 5.67 | -0.53% | 10,695,940 |
| Jul 14, 2026 | 5.65 | 5.75 | 5.56 | 5.70 | 5.70 | 0.35% | 12,315,800 |
| Jul 13, 2026 | 6.05 | 6.26 | 5.64 | 5.68 | 5.68 | -6.43% | 20,065,700 |
| Jul 10, 2026 | 6.10 | 6.28 | 6.01 | 6.07 | 6.07 | -1.30% | 17,120,509 |
| Jul 9, 2026 | 6.21 | 6.34 | 6.02 | 6.15 | 6.15 | -1.28% | 17,282,103 |
| Jul 8, 2026 | 6.40 | 6.48 | 6.21 | 6.23 | 6.23 | -3.11% | 19,172,500 |
| Jul 7, 2026 | 6.76 | 6.78 | 6.35 | 6.43 | 6.43 | -5.02% | 26,113,290 |
| Jul 6, 2026 | 7.01 | 7.09 | 6.75 | 6.77 | 6.77 | -3.42% | 20,922,290 |
| Jul 3, 2026 | 7.13 | 7.25 | 7.01 | 7.01 | 7.01 | -2.37% | 20,620,081 |
| Jul 2, 2026 | 7.08 | 7.46 | 7.08 | 7.18 | 7.18 | 1.70% | 29,429,540 |
| Jul 1, 2026 | 7.07 | 7.17 | 6.95 | 7.06 | 7.06 | 2.17% | 27,893,960 |
| Jun 30, 2026 | 6.54 | 6.96 | 6.37 | 6.91 | 6.91 | 6.14% | 32,324,690 |
| Jun 29, 2026 | 6.61 | 6.77 | 6.16 | 6.51 | 6.51 | -2.54% | 35,601,412 |
| Jun 26, 2026 | 6.70 | 6.92 | 6.63 | 6.68 | 6.68 | -1.18% | 40,800,099 |
| Jun 25, 2026 | 6.63 | 6.89 | 6.43 | 6.76 | 6.76 | 3.05% | 59,489,104 |
| Jun 24, 2026 | 5.97 | 6.59 | 5.86 | 6.56 | 6.56 | 9.52% | 61,207,851 |
| Jun 23, 2026 | 6.00 | 6.34 | 5.94 | 5.99 | 5.99 | 0.17% | 41,722,874 |
| Jun 22, 2026 | 5.44 | 5.98 | 5.40 | 5.98 | 5.98 | 9.93% | 35,377,760 |
| Jun 18, 2026 | 5.25 | 5.71 | 5.19 | 5.44 | 5.44 | 3.62% | 26,895,200 |
| 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 |