Skip to main content
logo
NanJing AoLian AE&EA Co.,Ltd (SHE:300585)
China flag China · Delayed Price · Currency is CNY
16.32
+0.37 (2.32%)
Apr 1, 2026, 3:04 PM CST

SHE:300585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202616.2516.5716.0616.3216.322.32%5,936,300
Mar 31, 202616.6716.7215.9015.9515.95-3.33%8,606,700
Mar 30, 202614.8116.6714.8016.5016.508.70%12,705,700
Mar 27, 202614.5415.1814.5315.1815.182.99%3,805,700
Mar 26, 202615.1115.2114.6014.7414.74-1.93%3,566,740
Mar 25, 202614.8715.1514.8715.0315.031.35%3,889,100
Mar 24, 202614.5814.8814.2714.8314.833.92%3,823,300
Mar 23, 202615.2615.2814.1114.2714.27-6.73%5,723,000
Mar 20, 202615.9516.1315.2915.3015.30-3.95%3,996,100
Mar 19, 202616.1716.4415.8615.9315.93-2.81%3,136,400
Mar 18, 202616.2116.4716.0516.3916.391.55%3,138,900
Mar 17, 202616.7216.8816.1116.1416.14-3.18%4,093,500
Mar 16, 202616.3616.7516.2316.6716.671.40%4,053,200
Mar 13, 202616.5316.8916.4216.4416.44-0.30%3,792,200
Mar 12, 202616.7116.9916.4516.4916.49-1.79%4,541,900
Mar 11, 202616.4517.2116.4516.7916.791.94%7,709,600
Mar 10, 202616.0216.6915.9216.4716.473.98%7,244,200
Mar 9, 202615.6515.9215.2515.8415.84-0.13%4,707,500
Mar 6, 202615.5715.9315.5715.8615.861.28%4,317,900
Mar 5, 202615.8816.0315.5915.6615.660.38%4,852,200
Mar 4, 202615.5015.7315.3215.6015.600.26%4,713,000
Mar 3, 202616.1616.3415.4815.5615.56-3.71%5,435,600
Mar 2, 202616.6916.7215.9816.1616.16-4.44%7,543,300
Feb 27, 202616.8416.9116.5916.9116.91-6,434,300
Feb 26, 202617.0917.0916.6716.9116.910.18%4,931,600
Feb 25, 202616.7217.3716.6016.8816.881.75%9,608,800
Feb 24, 202617.8617.9815.8116.5916.59-8.85%15,679,200
Feb 13, 202617.6618.4917.5618.2018.203.12%7,502,038
Feb 12, 202617.6817.9617.5317.6517.650.28%4,300,400
Feb 11, 202617.9218.0217.5817.6017.60-1.40%3,661,000
Feb 10, 202618.2018.2517.8017.8517.85-1.87%4,607,100
Feb 9, 202618.0018.3817.6218.1918.194.72%8,068,300
Feb 6, 202617.0717.5216.9317.3717.371.88%3,928,300
Feb 5, 202617.2617.3517.0317.0517.05-1.79%2,743,100
Feb 4, 202617.2217.5017.1017.3617.360.81%3,731,200
Feb 3, 202616.9917.2316.8817.2217.222.07%3,110,567
Feb 2, 202616.9117.2616.8116.8716.87-3.43%5,297,600
Jan 30, 202617.1217.5816.8917.4717.471.75%4,830,300
Jan 29, 202617.7417.7417.1117.1717.17-3.21%5,918,500
Jan 28, 202618.2618.2617.7017.7417.74-2.85%5,089,000
Jan 27, 202618.0718.4017.5718.2618.260.72%6,519,100
Jan 26, 202618.9919.1318.0318.1318.13-4.53%8,700,483
Jan 23, 202618.0819.1518.0318.9918.995.09%12,595,600
Jan 22, 202617.8818.0817.8318.0718.071.12%3,901,600
Jan 21, 202617.8018.0617.5517.8717.87-1.05%6,451,300
Jan 20, 202618.3218.6017.9518.0618.06-1.42%7,001,800
Jan 19, 202618.4018.5018.2118.3218.32-0.70%5,088,783
Jan 16, 202618.4018.5618.1618.4518.450.22%6,366,401
Jan 15, 202618.3018.6218.2018.4118.410.05%5,180,200
Jan 14, 202618.6018.8518.1018.4018.40-1.13%8,858,100