Skip to main content
Nanjing Kangni Mechanical & Electrical Co.,Ltd (SHA:603111)
China flag China · Delayed Price · Currency is CNY
6.94
-0.10 (-1.42%)
At close: Mar 9, 2026

SHA:603111 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.997.006.886.946.94-1.42%8,613,950
Mar 6, 20266.967.056.917.047.041.44%6,207,928
Mar 5, 20266.886.996.876.946.942.21%9,027,179
Mar 4, 20266.916.986.766.796.79-2.72%13,932,490
Mar 3, 20267.127.196.956.986.98-2.10%10,862,800
Mar 2, 20267.157.217.077.137.13-1.25%8,932,700
Feb 27, 20267.197.227.177.227.22-7,246,100
Feb 26, 20267.187.227.177.227.220.56%7,676,142
Feb 25, 20267.237.257.177.187.18-0.69%8,547,800
Feb 24, 20267.127.257.117.237.232.12%10,927,100
Feb 13, 20267.057.127.047.087.080.28%5,768,800
Feb 12, 20267.097.127.057.067.06-0.56%5,008,900
Feb 11, 20267.097.137.087.107.10-6,922,300
Feb 10, 20267.107.137.087.107.10-0.28%4,396,200
Feb 9, 20267.067.137.047.127.121.42%6,889,100
Feb 6, 20267.017.086.997.027.02-0.14%7,386,400
Feb 5, 20267.087.086.997.037.03-0.71%7,143,900
Feb 4, 20267.007.126.977.087.081.00%8,888,571
Feb 3, 20266.907.026.907.017.011.59%7,846,500
Feb 2, 20267.117.136.906.906.90-3.09%15,193,820
Jan 30, 20267.077.176.977.127.120.99%11,927,100
Jan 29, 20267.087.117.027.057.05-0.70%9,894,103
Jan 28, 20267.147.167.077.107.10-0.56%7,025,700
Jan 27, 20267.167.186.997.147.14-0.56%9,769,900
Jan 26, 20267.287.287.117.187.18-1.10%9,995,200
Jan 23, 20267.287.307.237.267.26-0.41%9,444,000
Jan 22, 20267.187.327.187.297.291.25%11,885,940
Jan 21, 20267.337.407.177.207.20-0.83%15,499,050
Jan 20, 20267.217.277.207.267.260.55%10,793,640
Jan 19, 20267.147.247.107.227.221.26%11,678,000
Jan 16, 20267.047.157.037.137.131.28%13,987,777
Jan 15, 20266.997.076.977.047.040.72%7,586,800
Jan 14, 20267.037.096.946.996.99-0.57%14,081,820
Jan 13, 20267.147.147.017.037.03-1.26%11,000,420
Jan 12, 20267.067.137.007.127.121.42%15,918,300
Jan 9, 20267.017.026.967.027.020.29%11,692,150
Jan 8, 20266.947.036.907.007.000.86%8,596,600
Jan 7, 20267.007.036.926.946.94-1.00%7,551,100
Jan 6, 20266.927.026.907.017.011.45%8,505,959
Jan 5, 20266.886.936.856.916.910.88%7,064,868
Dec 31, 20256.926.926.856.856.85-0.58%5,014,229
Dec 30, 20256.916.926.866.896.89-0.43%5,092,200
Dec 29, 20256.976.986.896.926.92-0.72%6,204,999
Dec 26, 20257.067.076.946.976.97-1.41%7,766,800
Dec 25, 20257.047.107.007.077.070.86%9,566,600
Dec 24, 20256.927.026.917.017.010.86%5,684,458
Dec 23, 20256.976.996.916.956.95-0.29%4,883,100
Dec 22, 20257.007.036.976.976.97-5,153,226
Dec 19, 20256.927.006.916.976.971.01%4,777,676
Dec 18, 20256.796.936.786.906.901.02%5,381,750
Dec 17, 20256.826.856.716.836.830.15%7,308,400
Dec 16, 20256.896.916.776.826.82-1.16%6,568,750
Dec 15, 20256.906.976.886.906.90-0.43%4,277,541
Dec 12, 20256.927.036.906.936.93-0.29%7,138,878
Dec 11, 20257.037.036.936.956.95-1.00%4,668,400
Dec 10, 20257.017.036.927.027.020.43%5,012,955
Dec 9, 20257.027.076.996.996.99-0.57%6,009,355
Dec 8, 20257.047.067.007.037.03-0.28%5,653,800
Dec 5, 20256.977.066.937.057.051.29%7,022,549
Dec 4, 20256.896.996.896.966.960.72%6,616,629
Dec 3, 20256.956.986.896.916.91-0.29%5,675,429
Dec 2, 20256.976.976.916.936.93-0.57%4,024,700
Dec 1, 20256.986.996.936.976.97-8,264,900
Nov 28, 20256.946.986.876.976.970.87%4,159,923
Nov 27, 20256.866.966.856.916.910.73%5,020,105
Nov 26, 20256.936.976.866.866.86-1.01%5,885,109
Nov 25, 20256.906.986.906.936.930.14%5,410,800
Nov 24, 20256.997.026.876.926.920.58%7,013,650
Nov 21, 20257.007.026.856.886.88-1.85%10,841,470
Nov 20, 20257.077.117.017.017.01-0.71%6,805,400
Nov 19, 20257.117.137.057.067.06-0.84%8,710,300
Nov 18, 20257.157.167.087.127.12-0.42%6,471,100
Nov 17, 20257.187.237.127.157.15-0.69%8,311,300
Nov 14, 20257.257.267.207.207.20-0.28%7,594,500
Nov 13, 20257.237.267.167.227.220.28%6,395,700
Nov 12, 20257.267.307.177.207.20-0.96%8,523,400
Nov 11, 20257.257.307.237.277.270.55%6,611,800
Nov 10, 20257.387.417.217.237.23-2.03%15,276,770
Nov 7, 20257.377.447.377.387.38-0.94%6,881,600
Nov 6, 20257.327.477.317.457.451.78%9,554,100
Nov 5, 20257.257.357.227.327.320.27%8,660,275
Nov 4, 20257.377.427.247.307.30-0.68%12,414,000
Nov 3, 20257.587.627.347.357.35-3.16%26,513,120
Oct 31, 20257.597.767.547.597.59-6.30%31,865,690
Oct 30, 20258.178.428.058.108.10-1.10%16,279,600
Oct 29, 20258.028.208.028.198.191.36%9,875,450
Oct 28, 20258.048.168.028.088.08-10,267,000
Oct 27, 20258.098.198.068.088.080.12%9,629,220
Oct 24, 20258.048.117.988.078.070.50%7,117,000
Oct 23, 20257.908.057.838.038.031.13%8,511,750
Oct 22, 20257.878.057.867.947.940.76%9,859,703
Oct 21, 20257.807.947.797.887.881.42%10,374,250
Oct 20, 20257.887.947.737.777.77-0.26%12,014,950
Oct 17, 20258.128.167.787.797.79-4.18%15,884,100
Oct 16, 20258.348.358.068.138.13-1.93%13,156,900
Oct 15, 20258.098.298.088.298.292.22%17,073,400
Oct 14, 20258.178.328.048.118.110.12%16,419,610
Oct 13, 20258.108.147.928.108.10-2.06%18,337,900
Oct 10, 20258.218.388.128.278.271.35%20,993,780
Oct 9, 20258.008.237.968.168.162.26%16,832,650