Northking Information Technology Co., Ltd. (SHE:002987)
China · Delayed Price · Currency is CNY 23.04
-0.84 (-3.52%)
Aug 20, 2025, 2:45 PM CST
SHE:002987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.02 | 23.50 | 22.02 | 22.72 | 22.72 | -4.86% | 43,100,724 |
| 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 |
| Jul 18, 2025 | 22.10 | 22.30 | 21.80 | 21.99 | 21.99 | -0.32% | 55,906,696 |
| Jul 17, 2025 | 22.36 | 22.49 | 21.96 | 22.06 | 22.06 | -1.12% | 73,264,902 |
| Jul 16, 2025 | 22.12 | 22.53 | 21.60 | 22.31 | 22.31 | 0.95% | 87,058,150 |
| Jul 15, 2025 | 22.78 | 22.88 | 21.85 | 22.10 | 22.10 | -2.26% | 76,154,432 |
| Jul 14, 2025 | 23.34 | 23.65 | 22.23 | 22.61 | 22.61 | -8.09% | 119,270,757 |
| Jul 11, 2025 | 25.05 | 25.40 | 24.20 | 24.60 | 24.60 | -0.89% | 121,240,623 |
| Jul 10, 2025 | 26.06 | 26.80 | 24.50 | 24.82 | 24.82 | -7.11% | 163,894,263 |
| Jul 9, 2025 | 25.20 | 27.70 | 24.78 | 26.72 | 26.72 | 6.12% | 177,753,744 |
| Jul 8, 2025 | 26.11 | 26.58 | 24.59 | 25.18 | 25.18 | -1.76% | 170,134,382 |
| Jul 7, 2025 | 24.20 | 25.63 | 24.05 | 25.63 | 25.63 | 10.00% | 176,207,585 |
| Jul 4, 2025 | 22.52 | 23.30 | 21.30 | 23.30 | 23.30 | 10.01% | 127,890,155 |
| Jul 3, 2025 | 19.76 | 21.59 | 19.75 | 21.18 | 21.18 | 7.90% | 182,095,158 |
| Jul 2, 2025 | 19.06 | 20.59 | 18.81 | 19.63 | 19.63 | 3.37% | 142,683,316 |
| Jul 1, 2025 | 20.45 | 20.71 | 18.77 | 18.99 | 18.99 | -8.92% | 134,834,964 |
| Jun 30, 2025 | 20.29 | 21.30 | 19.70 | 20.85 | 20.85 | 1.66% | 155,667,004 |
| Jun 27, 2025 | 20.39 | 22.03 | 20.11 | 20.51 | 20.51 | 2.40% | 198,187,494 |
| Jun 26, 2025 | 19.15 | 20.03 | 18.50 | 20.03 | 20.03 | 9.99% | 134,257,446 |
| Jun 25, 2025 | 15.88 | 18.21 | 15.80 | 18.21 | 18.21 | 10.03% | 105,954,297 |
| Jun 24, 2025 | 15.90 | 17.00 | 15.52 | 16.55 | 16.55 | 5.55% | 122,532,675 |
| Jun 23, 2025 | 14.80 | 15.76 | 14.60 | 15.68 | 15.68 | 6.96% | 93,000,462 |
| Jun 20, 2025 | 14.82 | 15.01 | 14.05 | 14.66 | 14.66 | -1.28% | 56,440,635 |
| Jun 19, 2025 | 15.45 | 15.94 | 14.76 | 14.85 | 14.85 | -3.07% | 76,238,382 |
| Jun 18, 2025 | 14.97 | 15.49 | 14.78 | 15.32 | 15.32 | 2.75% | 85,739,654 |
| Jun 17, 2025 | 14.50 | 15.10 | 14.38 | 14.91 | 14.91 | 1.84% | 80,187,881 |
| Jun 16, 2025 | 13.75 | 14.65 | 13.75 | 14.64 | 14.64 | 5.93% | 73,126,876 |
| Jun 13, 2025 | 14.20 | 14.29 | 13.77 | 13.82 | 13.82 | -2.40% | 31,432,917 |
| Jun 12, 2025 | 14.09 | 14.37 | 14.04 | 14.16 | 14.16 | -0.35% | 28,127,057 |