Skip to main content
Nanjing Gaoke Company Limited (SHA:600064)
China flag China · Delayed Price · Currency is CNY
8.09
+0.10 (1.25%)
Apr 29, 2026, 3:00 PM CST

Nanjing Gaoke Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.028.128.008.098.091.25%14,717,266
Apr 28, 20267.948.027.937.997.990.25%14,853,177
Apr 27, 20268.018.067.977.977.97-0.25%18,064,240
Apr 24, 20268.128.147.967.997.99-2.08%25,368,432
Apr 23, 20268.438.438.118.168.16-6.53%52,511,157
Apr 22, 20268.588.758.568.738.731.75%16,113,144
Apr 21, 20268.548.608.538.588.580.47%11,270,320
Apr 20, 20268.568.598.508.548.54-0.47%11,549,604
Apr 17, 20268.508.648.488.588.581.18%15,018,503
Apr 16, 20268.428.498.418.488.480.71%9,459,741
Apr 15, 20268.478.488.408.428.42-0.12%10,207,787
Apr 14, 20268.368.458.318.438.431.44%14,938,243
Apr 13, 20268.388.388.318.318.31-0.95%8,900,610
Apr 10, 20268.348.468.318.398.391.08%14,091,960
Apr 9, 20268.368.398.308.308.30-1.19%10,357,853
Apr 8, 20268.368.428.318.408.402.19%15,427,574
Apr 7, 20268.208.258.158.228.220.24%10,610,438
Apr 3, 20268.368.368.158.208.20-1.56%12,263,180
Apr 2, 20268.388.438.318.338.33-0.83%10,107,080
Apr 1, 20268.428.548.388.408.400.60%16,141,180
Mar 31, 20268.378.498.348.358.35-0.24%12,335,440
Mar 30, 20268.258.418.198.378.370.97%15,350,775
Mar 27, 20268.248.328.218.298.290.12%11,358,860
Mar 26, 20268.278.378.268.288.28-0.12%11,767,340
Mar 25, 20268.168.378.148.298.291.72%18,637,650
Mar 24, 20268.178.197.988.158.152.26%18,607,890
Mar 23, 20268.488.487.907.977.97-6.78%36,358,520
Mar 20, 20268.648.708.558.558.55-0.81%15,539,320
Mar 19, 20268.758.788.628.628.62-1.93%16,744,180
Mar 18, 20268.868.868.728.798.79-0.45%14,644,940
Mar 17, 20268.848.988.838.838.83-0.11%18,468,450
Mar 16, 20268.908.938.828.848.84-0.56%15,686,170
Mar 13, 20268.788.978.778.898.890.91%21,432,423
Mar 12, 20268.758.858.728.818.810.69%15,507,020
Mar 11, 20268.668.788.608.758.751.04%16,506,450
Mar 10, 20268.648.698.628.668.660.58%12,507,950
Mar 9, 20268.638.668.558.618.61-1.15%18,724,040
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