Shanghai - Delayed Quote CNY

Nanjing Kangni Mechanical & Electrical Co.,Ltd (603111.SS)

6.41
-0.02
(-0.31%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20256.406.446.396.416.414,806,994
May 30, 20256.546.566.426.436.437,096,800
May 29, 20256.506.606.496.566.568,055,300
May 28, 20256.436.526.426.516.517,311,250
May 27, 20256.406.456.366.446.444,839,000
May 26, 20256.366.436.356.426.424,334,824
May 23, 20256.456.496.356.376.377,111,500
May 22, 20256.506.556.426.436.436,713,500
May 21, 20256.536.556.476.516.515,974,700
May 20, 20256.496.566.466.556.556,986,495
May 19, 20256.466.516.416.496.496,386,600
May 16, 20256.426.526.426.456.456,206,903
May 15, 20256.536.536.436.456.458,489,502
May 14, 20256.556.596.486.546.5411,415,250
May 13, 20256.706.736.576.596.5918,220,267
May 12, 20256.556.946.516.716.7131,990,300
May 9, 20256.556.606.476.506.508,837,700
May 8, 20256.466.586.456.576.579,313,800
May 7, 20256.506.556.436.496.499,258,400
May 6, 20256.416.486.416.476.479,025,346
Apr 30, 20256.396.436.366.386.387,368,946
Apr 29, 20256.456.456.346.376.3710,410,000
Apr 28, 20256.446.486.316.416.417,201,300
Apr 25, 20256.396.496.356.456.456,001,600
Apr 24, 20256.436.486.366.386.386,205,300
Apr 23, 20256.306.486.306.446.449,644,500
Apr 22, 20256.276.366.276.296.295,729,950
Apr 21, 20256.246.316.166.316.316,649,152
Apr 18, 20256.206.266.166.236.235,505,100
Apr 17, 20256.146.236.096.176.175,868,200
Apr 16, 20256.236.286.066.146.147,883,300
Apr 15, 20256.286.306.216.286.286,639,456
Apr 14, 20256.206.356.206.306.3011,463,500
Apr 11, 20256.056.186.036.146.1410,390,900
Apr 10, 20256.146.226.066.086.0813,997,300
Apr 9, 20255.906.045.586.006.0017,547,700
Apr 8, 20255.876.185.865.965.9621,440,500
Apr 7, 20256.406.506.166.166.1614,571,500
Apr 3, 20256.877.016.826.846.8411,742,100
Apr 2, 20256.817.026.816.916.9111,313,300
Apr 1, 20256.876.916.806.836.836,920,450
Mar 31, 20256.886.906.716.836.8311,135,700
Mar 28, 20256.997.046.906.926.9210,036,984
Mar 27, 20257.137.136.967.017.0110,433,060
Mar 26, 20256.977.166.937.107.1014,324,450
Mar 25, 20256.977.076.906.966.9611,784,250
Mar 24, 20257.227.266.827.007.0022,769,100
Mar 21, 20257.397.417.227.287.2819,749,400
Mar 20, 20257.177.527.147.397.3932,093,998
Mar 19, 20257.207.247.117.157.1512,194,000
Mar 18, 20257.107.237.087.217.2117,426,500
Mar 17, 20257.107.127.057.077.0710,655,134
Mar 14, 20256.947.126.937.097.0913,547,900
Mar 13, 20257.157.166.837.007.0018,754,600
Mar 12, 20257.167.217.127.147.1415,431,000
Mar 11, 20256.897.186.897.147.1420,492,504
Mar 10, 20257.307.407.207.257.2518,989,241
Mar 7, 20257.287.367.217.257.2517,259,596
Mar 6, 20257.317.357.257.307.3021,033,955
Mar 5, 20257.227.337.147.307.3019,299,600
Mar 4, 20257.027.597.007.227.2236,083,541
Mar 3, 20257.217.257.017.037.0322,618,756
Feb 28, 20257.467.527.167.217.2125,078,950
Feb 27, 20257.547.557.267.517.5132,319,746
Feb 26, 20257.287.587.287.487.4832,272,574
Feb 25, 20257.417.467.257.287.2830,593,350
Feb 24, 20257.487.647.407.517.5147,097,032
Feb 21, 20257.277.927.207.567.5676,044,889
Feb 20, 20257.307.307.107.217.2133,273,905
Feb 19, 20256.867.456.857.247.2463,918,521
Feb 18, 20256.817.136.656.956.9538,691,717
Feb 17, 20256.766.866.756.856.8517,768,000
Feb 14, 20256.866.936.726.766.7620,561,850
Feb 13, 20257.017.036.826.836.8333,780,454
Feb 12, 20257.107.126.997.087.0832,291,000
Feb 11, 20256.927.186.917.187.1845,467,900
Feb 10, 20256.906.986.856.956.9526,718,649
Feb 7, 20256.927.026.846.926.9233,141,750
Feb 6, 20256.676.946.616.946.9432,606,650
Feb 5, 20256.796.826.616.686.6825,806,650
Jan 27, 20257.017.116.726.736.7333,242,900
Jan 24, 20256.867.096.757.067.0650,405,752
Jan 23, 20256.847.006.766.926.9242,825,550
Jan 22, 20256.817.046.726.766.7654,511,316
Jan 21, 20256.647.286.616.926.9291,117,737
Jan 20, 20256.606.696.556.626.6245,463,700
Jan 17, 20256.706.766.506.546.5458,763,777
Jan 16, 20256.847.086.636.806.8090,618,348
Jan 15, 20257.117.676.816.936.93128,285,129
Jan 14, 20256.577.116.477.117.11100,346,279
Jan 13, 20255.826.465.746.466.4643,052,754
Jan 10, 20255.845.965.785.875.878,770,100
Jan 9, 20255.835.915.835.865.864,930,296
Jan 8, 20255.895.905.705.865.867,277,900
Jan 7, 20255.885.885.785.885.886,932,046
Jan 6, 20255.775.875.635.835.838,260,400
Jan 3, 20255.956.035.775.805.8010,472,980
Jan 2, 20256.156.245.895.945.9413,871,800
Dec 31, 20246.176.196.016.036.0310,671,903
Dec 30, 20246.256.256.136.176.176,985,676
Dec 27, 20246.146.276.126.256.258,729,626
Dec 26, 20246.156.216.096.136.136,620,734
Dec 25, 20246.306.316.076.126.1211,843,973
Dec 24, 20246.106.296.106.266.2612,376,579
Dec 23, 20246.336.366.026.056.0511,328,600
Dec 20, 20246.236.386.186.306.308,152,700
Dec 19, 20246.166.236.126.216.216,986,410
Dec 18, 20246.256.266.166.216.217,405,900
Dec 17, 20246.406.406.186.206.2012,013,700
Dec 16, 20246.406.506.356.396.399,701,830
Dec 13, 20246.476.576.416.446.4412,446,827
Dec 12, 20246.486.496.406.486.488,600,919
Dec 11, 20246.366.506.356.476.4710,792,000
Dec 10, 20246.586.606.366.376.3715,103,400
Dec 9, 20246.476.526.406.456.4511,627,109
Dec 6, 20246.556.596.426.506.5013,458,900
Dec 5, 20246.336.496.336.486.4811,866,503
Dec 4, 20246.436.526.346.386.3811,587,702
Dec 3, 20246.436.536.376.476.4714,890,700
Dec 2, 20246.306.456.296.426.4218,178,303
Nov 29, 20246.196.276.186.256.2512,712,600
Nov 28, 20246.116.276.086.176.1712,816,100
Nov 27, 20246.026.115.886.116.1112,392,400
Nov 26, 20246.166.216.046.076.077,658,030
Nov 25, 20246.056.176.006.176.1710,872,400
Nov 22, 20246.246.376.036.056.0514,387,653
Nov 21, 20246.226.256.166.236.238,910,724
Nov 20, 20246.116.216.106.216.2110,656,508
Nov 19, 20246.086.135.996.136.1310,881,517
Nov 18, 20246.066.185.986.046.0412,122,835
Nov 15, 20246.076.176.006.026.028,415,855
Nov 14, 20246.196.206.056.076.079,209,848
Nov 13, 20246.216.296.076.196.1911,619,316
Nov 12, 20246.186.236.116.166.1613,822,861
Nov 11, 20246.116.226.096.186.1811,080,356
Nov 8, 20246.266.306.126.156.1515,519,250
Nov 7, 20246.156.266.106.246.2417,778,115
Nov 6, 20246.256.356.136.156.1518,637,784
Nov 5, 20246.096.176.056.166.1617,634,816
Nov 4, 20245.886.145.886.126.1216,860,432
Nov 1, 20246.056.095.855.875.8719,217,412
Oct 31, 20245.876.095.866.056.0526,996,765
Oct 30, 20245.805.845.665.735.7313,836,782
Oct 29, 20245.915.925.745.785.7811,590,660
Oct 28, 20245.755.885.745.885.889,973,900
Oct 25, 20245.675.775.675.775.7711,434,785
Oct 24, 20245.685.735.645.685.686,021,300
Oct 23, 20245.695.745.655.735.7310,003,426
Oct 22, 20245.645.705.605.675.678,931,950
Oct 21, 20245.675.735.635.665.6610,116,550
Oct 18, 20245.545.725.525.665.669,944,839
Oct 17, 20245.665.695.545.555.557,397,600
Oct 16, 20245.615.695.595.665.667,895,589
Oct 15, 20245.735.755.635.645.648,073,703
Oct 14, 20245.575.765.555.755.7511,556,010
Oct 11, 20245.775.775.515.585.5810,761,973
Oct 10, 20245.705.895.595.765.7616,365,627
Oct 9, 20246.146.145.665.665.6629,815,356
Oct 8, 20246.486.485.856.296.2939,830,769
Sep 30, 20245.695.975.555.905.9029,774,094
Sep 27, 20245.395.525.355.515.519,656,250
Sep 26, 20245.265.345.205.335.3310,367,400
Sep 25, 20245.235.385.235.265.267,812,955
Sep 24, 20245.055.205.055.205.208,021,972
Sep 23, 20245.045.064.985.045.044,226,873
Sep 20, 20245.165.165.015.045.045,046,200
Sep 19, 20245.035.164.995.145.144,522,373
Sep 18, 20245.055.094.935.015.013,894,000
Sep 13, 20245.065.125.045.055.052,271,100
Sep 12, 20245.105.155.095.105.102,383,100
Sep 11, 20245.135.135.085.105.102,215,900
Sep 10, 20245.095.155.005.135.134,111,600
Sep 9, 20245.055.115.045.095.093,310,626
Sep 6, 20245.195.205.075.075.073,873,426
Sep 5, 20245.205.225.165.195.192,697,526
Sep 4, 20245.275.275.165.185.183,769,126
Sep 3, 20245.255.335.235.275.273,661,200
Sep 2, 20245.465.475.285.285.285,515,400
Aug 30, 20245.385.485.335.455.454,973,740
Aug 29, 20245.305.395.225.375.373,780,376
Aug 28, 20245.225.345.205.295.293,345,000
Aug 27, 20245.385.385.205.225.224,160,800
Aug 26, 20245.445.475.325.385.383,752,200
Aug 23, 20245.365.395.295.365.363,109,500
Aug 22, 20245.325.465.315.365.363,634,400
Aug 21, 20245.405.415.335.365.363,628,290
Aug 20, 20245.525.555.385.405.405,277,300
Aug 19, 20245.445.605.445.515.516,139,000
Aug 16, 20245.495.525.445.455.453,208,100
Aug 15, 20245.465.565.415.505.504,594,000
Aug 14, 20245.455.495.445.445.442,085,000
Aug 13, 20245.425.475.405.475.472,748,600
Aug 12, 20245.535.545.425.435.434,185,300
Aug 9, 20245.575.655.535.535.534,064,400
Aug 8, 20245.545.585.455.575.575,289,400
Aug 7, 20245.595.625.535.555.554,205,950
Aug 6, 20245.645.645.535.595.594,304,200
Aug 5, 20245.665.735.565.575.576,559,500
Aug 2, 20245.795.845.675.695.698,230,100
Aug 1, 20245.715.865.715.815.8112,085,200
Jul 31, 20245.555.745.525.715.717,743,800
Jul 30, 20245.575.605.505.555.554,524,900
Jul 29, 20245.575.725.565.615.618,315,950
Jul 26, 20245.415.555.405.545.546,613,400
Jul 25, 20245.385.445.335.375.373,691,350
Jul 24, 20245.395.485.365.385.385,613,500
Jul 23, 20245.505.575.405.415.416,058,800
Jul 22, 20245.545.565.435.475.475,565,300
Jul 19, 20245.425.575.375.545.547,520,400
Jul 18, 20245.305.455.295.435.435,151,600
Jul 17, 2024 0.2 Dividend
Jul 17, 20245.425.445.335.335.336,182,100
Jul 16, 20245.655.685.505.595.396,588,700
Jul 15, 20245.785.805.655.655.455,671,100
Jul 12, 20245.795.915.775.825.615,783,250
Jul 11, 20245.735.905.715.805.598,143,100
Jul 10, 20245.655.735.625.645.444,661,500
Jul 9, 20245.475.715.435.705.509,697,060
Jul 8, 20245.685.735.495.515.316,311,400
Jul 5, 20245.695.695.695.695.49-
Jul 4, 20245.755.815.695.695.494,083,260
Jul 3, 20245.875.885.755.755.545,258,000
Jul 2, 20245.976.005.885.885.675,931,000
Jul 1, 20245.845.975.845.975.767,612,200
Jun 28, 20245.815.945.775.825.618,741,000
Jun 27, 20245.795.915.775.805.596,999,800
Jun 26, 20245.715.845.635.805.595,744,500
Jun 25, 20245.675.845.675.725.526,030,100
Jun 24, 20245.705.825.675.675.476,344,800
Jun 21, 20245.755.815.705.755.544,452,600
Jun 20, 20245.955.975.715.755.5413,913,523
Jun 19, 20246.106.145.985.985.778,259,100
Jun 18, 20246.156.166.066.145.927,665,200
Jun 17, 20246.006.245.986.115.898,969,600
Jun 14, 20246.006.075.976.055.836,590,300
Jun 13, 20246.056.085.966.015.796,851,683
Jun 12, 20245.996.095.996.055.839,733,300
Jun 11, 20246.326.335.916.065.8416,680,433
Jun 7, 20246.286.416.266.366.139,966,200
Jun 6, 20246.256.436.166.346.1120,195,089
Jun 5, 20246.466.506.226.256.0313,553,000
Jun 4, 20246.586.666.436.506.2718,762,300
Jun 3, 20246.216.966.056.696.4544,401,050

Related Tickers

601006.SS Daqin Railway Co., Ltd.
6.71
-0.59%
 
688367.SS Hefei Gocom Information Technology Co.,Ltd.
17.23
+0.82%
 
688569.SS Beijing Tieke Shougang Rail Way-Tech Co., Ltd.
20.48
-0.10%
 
688187.SS Zhuzhou CRRC Times Electric Co., Ltd.
43.57
-0.57%
 
688009.SS China Railway Signal & Communication Corporation Limited
5.06
+0.80%
 
9009.T Keisei Electric Railway Co., Ltd.
1,401.50
+1.71%
 
9021.T West Japan Railway Company
3,107.00
+0.06%
 
064350.KS Hyundai Rotem Company
152,000.00
+3.83%