Northking Information Technology Co., Ltd. (SHE:002987)
China · Delayed Price · Currency is CNY 21.25
-0.38 (-1.76%)
Sep 29, 2025, 2:45 PM CST
SHE:002987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.66 | 22.20 | 21.51 | 21.63 | 21.63 | 1.84% | 36,797,929 |
| Sep 25, 2025 | 21.22 | 21.62 | 21.06 | 21.24 | 21.24 | -0.38% | 16,325,900 |
| Sep 24, 2025 | 21.01 | 21.35 | 20.90 | 21.32 | 21.32 | 0.95% | 18,942,022 |
| Sep 23, 2025 | 21.88 | 21.88 | 20.70 | 21.12 | 21.12 | -3.56% | 27,095,061 |
| Sep 22, 2025 | 21.93 | 22.00 | 21.64 | 21.90 | 21.90 | -0.50% | 16,320,285 |
| Sep 19, 2025 | 21.99 | 22.15 | 21.63 | 22.01 | 22.01 | -0.23% | 20,647,627 |
| Sep 18, 2025 | 22.70 | 22.75 | 21.91 | 22.06 | 22.06 | -2.90% | 32,297,947 |
| Sep 17, 2025 | 22.38 | 22.85 | 22.06 | 22.72 | 22.72 | 1.29% | 29,526,468 |
| Sep 16, 2025 | 22.31 | 22.44 | 21.88 | 22.43 | 22.43 | 0.54% | 24,056,022 |
| Sep 15, 2025 | 22.85 | 22.85 | 22.21 | 22.31 | 22.31 | -1.33% | 23,749,420 |
| Sep 12, 2025 | 22.72 | 23.15 | 22.58 | 22.61 | 22.61 | -1.31% | 36,004,643 |
| Sep 11, 2025 | 21.98 | 22.92 | 21.70 | 22.91 | 22.91 | 3.99% | 42,298,911 |
| Sep 10, 2025 | 21.82 | 22.22 | 21.75 | 22.03 | 22.03 | 0.96% | 22,217,996 |
| Sep 9, 2025 | 22.20 | 22.44 | 21.70 | 21.82 | 21.82 | -1.98% | 26,430,723 |
| Sep 8, 2025 | 22.18 | 22.48 | 22.07 | 22.26 | 22.26 | -0.49% | 24,166,133 |
| Sep 5, 2025 | 21.98 | 22.47 | 21.62 | 22.37 | 22.37 | 1.54% | 28,689,836 |
| Sep 4, 2025 | 22.16 | 22.44 | 21.44 | 22.03 | 22.03 | -0.59% | 34,920,328 |
| Sep 3, 2025 | 22.86 | 23.25 | 22.13 | 22.16 | 22.16 | -3.74% | 43,270,478 |
| Sep 2, 2025 | 25.00 | 25.00 | 22.80 | 23.02 | 23.02 | -9.12% | 75,483,550 |
| Sep 1, 2025 | 25.01 | 25.48 | 24.72 | 25.33 | 25.33 | 2.43% | 63,976,458 |
| Aug 29, 2025 | 25.59 | 25.80 | 24.48 | 24.73 | 24.73 | -2.25% | 65,896,615 |
| Aug 28, 2025 | 25.32 | 25.55 | 24.05 | 25.30 | 25.30 | 0.96% | 64,709,079 |
| Aug 27, 2025 | 25.61 | 26.43 | 25.00 | 25.06 | 25.06 | -2.57% | 73,929,887 |
| Aug 26, 2025 | 27.00 | 27.00 | 25.66 | 25.72 | 25.72 | -4.88% | 87,343,159 |
| Aug 25, 2025 | 27.40 | 28.40 | 26.68 | 27.04 | 27.04 | -0.59% | 137,020,282 |
| Aug 22, 2025 | 24.30 | 27.87 | 23.83 | 27.20 | 27.20 | 7.34% | 169,143,975 |
| Aug 21, 2025 | 24.77 | 25.34 | 23.89 | 25.34 | 25.34 | 9.98% | 145,049,750 |
| Aug 20, 2025 | 23.50 | 23.50 | 22.60 | 23.04 | 23.04 | -3.52% | 62,503,574 |
| Aug 19, 2025 | 23.30 | 24.19 | 23.13 | 23.88 | 23.88 | 0.51% | 87,025,580 |
| Aug 18, 2025 | 23.77 | 24.89 | 22.58 | 23.76 | 23.76 | -1.04% | 119,754,170 |
| Aug 15, 2025 | 22.02 | 24.99 | 21.92 | 24.01 | 24.01 | 5.31% | 159,002,240 |
| Aug 14, 2025 | 20.74 | 22.80 | 20.74 | 22.80 | 22.80 | 9.99% | 146,554,504 |
| Aug 13, 2025 | 20.60 | 20.98 | 20.29 | 20.73 | 20.73 | 0.78% | 69,614,977 |
| Aug 12, 2025 | 20.14 | 20.60 | 19.97 | 20.57 | 20.57 | 2.08% | 46,021,343 |
| Aug 11, 2025 | 19.99 | 20.28 | 19.88 | 20.15 | 20.15 | 0.70% | 24,669,772 |
| Aug 8, 2025 | 20.00 | 20.32 | 19.85 | 20.01 | 20.01 | -0.25% | 31,526,178 |
| Aug 7, 2025 | 20.15 | 20.35 | 19.91 | 20.06 | 20.06 | -0.74% | 20,751,644 |
| Aug 6, 2025 | 20.13 | 20.38 | 20.04 | 20.21 | 20.21 | 0.15% | 20,690,926 |
| Aug 5, 2025 | 20.11 | 20.20 | 19.91 | 20.18 | 20.18 | 0.35% | 22,089,951 |
| Aug 4, 2025 | 20.00 | 20.17 | 19.90 | 20.11 | 20.11 | -0.54% | 24,843,086 |
| Aug 1, 2025 | 20.70 | 20.70 | 20.04 | 20.22 | 20.22 | -2.18% | 31,748,234 |
| Jul 31, 2025 | 20.71 | 21.08 | 20.55 | 20.67 | 20.67 | -1.24% | 31,326,694 |
| Jul 30, 2025 | 21.82 | 21.83 | 20.61 | 20.93 | 20.93 | -5.04% | 59,152,532 |
| Jul 29, 2025 | 21.79 | 22.10 | 21.08 | 22.04 | 22.04 | 1.10% | 54,165,145 |
| Jul 28, 2025 | 21.22 | 21.91 | 21.21 | 21.80 | 21.80 | 2.40% | 45,663,999 |
| Jul 25, 2025 | 21.55 | 21.58 | 21.18 | 21.29 | 21.29 | -1.21% | 30,022,989 |
| Jul 24, 2025 | 21.35 | 21.60 | 21.31 | 21.55 | 21.55 | 0.42% | 35,981,034 |
| Jul 23, 2025 | 21.32 | 21.87 | 20.92 | 21.46 | 21.46 | -1.24% | 47,915,705 |
| Jul 22, 2025 | 21.77 | 22.20 | 21.57 | 21.73 | 21.73 | -0.32% | 57,916,437 |
| Jul 21, 2025 | 21.80 | 22.05 | 21.35 | 21.80 | 21.80 | -0.86% | 56,055,950 |