Skip to main content
Nanjing Gaoke Company Limited (SHA:600064)
China flag China · Delayed Price · Currency is CNY
8.71
+0.10 (1.16%)
At close: Mar 6, 2026

Nanjing Gaoke Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.588.748.588.718.711.16%16,128,850
Mar 5, 20268.658.708.598.618.610.58%21,881,877
Mar 4, 20268.688.738.558.568.56-2.06%25,358,450
Mar 3, 20268.848.858.718.748.74-0.68%21,276,540
Mar 2, 20268.838.868.698.808.80-1.23%28,157,340
Feb 27, 20268.968.968.908.918.91-0.56%16,002,830
Feb 26, 20269.019.048.938.968.96-0.44%15,856,860
Feb 25, 20268.889.108.889.009.001.47%25,389,250
Feb 24, 20268.848.928.828.878.871.14%14,953,390
Feb 13, 20268.898.958.768.778.77-1.57%15,567,140
Feb 12, 20268.939.048.888.918.91-0.34%17,231,540
Feb 11, 20268.878.988.868.948.940.79%13,992,070
Feb 10, 20268.938.938.848.878.87-0.56%9,760,229
Feb 9, 20268.858.948.838.928.921.13%18,010,150
Feb 6, 20268.878.968.828.828.82-0.90%18,898,230
Feb 5, 20268.918.988.848.908.90-0.11%18,544,400
Feb 4, 20268.778.938.728.918.911.71%23,082,460
Feb 3, 20268.688.798.668.768.761.51%20,273,890
Feb 2, 20268.948.968.608.638.63-4.43%34,668,210
Jan 30, 20269.139.178.919.039.03-1.53%25,235,519
Jan 29, 20269.059.238.989.179.171.44%33,025,720
Jan 28, 20268.889.148.859.049.041.80%31,866,680
Jan 27, 20268.978.998.848.888.88-1.00%20,557,160
Jan 26, 20269.079.078.888.978.97-0.55%27,068,650
Jan 23, 20268.929.068.929.029.021.23%24,753,030
Jan 22, 20268.858.958.848.918.910.68%18,891,840
Jan 21, 20268.958.988.838.858.85-1.45%27,368,180
Jan 20, 20268.709.008.698.988.983.46%38,433,080
Jan 19, 20268.648.748.638.688.680.12%17,594,740
Jan 16, 20268.778.788.638.678.67-0.57%15,166,260
Jan 15, 20268.608.768.608.728.721.16%20,347,958
Jan 14, 20268.778.878.598.628.62-1.60%35,083,600
Jan 13, 20268.848.898.758.768.76-1.13%24,393,140
Jan 12, 20268.888.918.798.868.86-0.23%27,282,720
Jan 9, 20268.718.898.718.888.881.60%26,184,440
Jan 8, 20268.778.798.698.748.74-0.34%20,373,893
Jan 7, 20268.908.928.778.778.77-1.46%23,455,229
Jan 6, 20268.748.948.728.908.901.83%29,585,050
Jan 5, 20268.708.788.668.748.740.69%22,959,800
Dec 31, 20258.678.738.628.688.680.46%17,525,370
Dec 30, 20258.618.668.538.648.64-19,903,141
Dec 29, 20258.508.838.458.648.642.37%36,737,970
Dec 26, 20258.358.498.338.448.441.20%18,396,570
Dec 25, 20258.338.368.318.348.340.36%9,880,445
Dec 24, 20258.278.338.248.318.310.48%9,044,649
Dec 23, 20258.278.338.258.278.27-0.12%10,393,260
Dec 22, 20258.348.358.278.288.28-0.60%12,426,130
Dec 19, 20258.288.378.238.338.330.73%12,499,890
Dec 18, 20258.218.288.198.278.270.61%11,752,450
Dec 17, 20258.148.268.118.228.220.74%15,865,480
Dec 16, 20258.278.288.138.168.16-1.09%19,986,860
Dec 15, 20258.288.328.248.258.25-0.60%14,764,230
Dec 12, 20258.358.358.248.308.30-0.12%20,575,686
Dec 11, 20258.468.468.298.318.31-1.77%16,531,654
Dec 10, 20258.398.478.328.468.460.71%15,949,030
Dec 9, 20258.518.528.408.408.40-1.29%15,203,440
Dec 8, 20258.578.588.508.518.51-0.47%13,466,110
Dec 5, 20258.528.578.478.558.550.12%13,925,420
Dec 4, 20258.548.588.518.548.54-11,234,750
Dec 3, 20258.598.598.508.548.54-0.47%12,659,700
Dec 2, 20258.468.608.438.588.581.42%18,255,920
Dec 1, 20258.408.498.388.468.460.83%17,908,320
Nov 28, 20258.388.418.328.398.390.12%12,645,780
Nov 27, 20258.388.458.348.388.38-0.12%13,659,380
Nov 26, 20258.458.498.388.398.39-0.59%11,419,180
Nov 25, 20258.438.508.408.448.440.60%15,773,070
Nov 24, 20258.448.518.398.398.39-0.47%16,317,800
Nov 21, 20258.708.708.408.438.43-2.99%24,978,520
Nov 20, 20258.588.828.588.698.691.40%21,511,350
Nov 19, 20258.688.738.478.578.57-1.27%19,655,830
Nov 18, 20258.798.808.658.688.68-1.36%19,925,400
Nov 17, 20258.878.878.738.808.80-1.12%23,643,870
Nov 14, 20258.969.038.908.908.90-0.89%20,279,420
Nov 13, 20259.029.048.958.988.98-0.55%17,603,300
Nov 12, 20259.069.128.999.039.03-20,207,190
Nov 11, 20258.999.088.979.039.030.44%17,243,540
Nov 10, 20259.029.028.938.998.99-0.33%20,802,900
Nov 7, 20259.049.118.999.029.02-20,853,340
Nov 6, 20259.019.128.989.029.020.22%31,582,560
Nov 5, 20258.959.048.889.009.000.45%25,782,350
Nov 4, 20259.049.068.938.968.96-0.78%29,697,520
Nov 3, 20259.209.408.979.039.03-2.06%65,867,340
Oct 31, 20258.909.478.909.229.227.08%101,754,400
Oct 30, 20258.708.748.618.618.61-1.03%19,995,670
Oct 29, 20258.628.728.578.708.700.93%19,849,470
Oct 28, 20258.748.768.608.628.62-1.15%23,054,960
Oct 27, 20258.568.748.518.728.722.35%32,114,370
Oct 24, 20258.638.638.458.528.52-0.81%22,883,610
Oct 23, 20258.568.628.518.598.590.47%17,234,010
Oct 22, 20258.618.688.538.558.55-0.35%22,686,150
Oct 21, 20258.368.638.368.588.583.00%34,156,680
Oct 20, 20258.438.458.308.338.33-0.60%22,145,700
Oct 17, 20258.428.538.368.388.38-0.83%24,496,550
Oct 16, 20258.428.548.408.458.450.48%22,610,120
Oct 15, 20258.398.548.348.418.41-23,877,220
Oct 14, 20258.368.518.348.418.410.72%31,777,510
Oct 13, 20258.288.388.158.358.35-1.30%39,279,360
Oct 10, 20258.108.518.098.468.464.19%47,580,420
Oct 9, 20258.098.147.988.128.120.74%26,024,320
Sep 30, 20257.998.117.958.068.060.75%21,589,800