Skip to main content
Nanjing Kangni Mechanical & Electrical Co.,Ltd (SHA:603111)
China flag China · Delayed Price · Currency is CNY
6.85
+0.14 (2.09%)
Apr 29, 2026, 3:00 PM CST

SHA:603111 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.756.946.696.856.852.09%8,020,000
Apr 28, 20266.816.836.676.716.71-1.90%6,252,100
Apr 27, 20266.716.926.646.846.841.79%9,471,550
Apr 24, 20266.906.936.616.726.72-3.31%14,303,600
Apr 23, 20266.846.976.836.956.951.46%9,326,250
Apr 22, 20266.816.866.776.856.850.74%4,526,816
Apr 21, 20266.816.836.786.806.80-0.58%3,834,400
Apr 20, 20266.816.856.796.846.84-3,946,750
Apr 17, 20266.776.876.746.846.840.74%6,171,702
Apr 16, 20266.856.856.766.796.79-0.44%4,920,800
Apr 15, 20266.886.886.816.826.82-0.29%4,810,400
Apr 14, 20266.816.856.766.846.840.74%3,909,216
Apr 13, 20266.806.806.736.796.79-0.15%3,154,725
Apr 10, 20266.736.836.736.806.801.34%4,994,495
Apr 9, 20266.726.756.656.716.71-0.74%5,189,300
Apr 8, 20266.666.786.636.766.763.36%7,454,570
Apr 7, 20266.526.596.486.546.54-0.46%4,175,050
Apr 3, 20266.636.636.466.576.57-0.90%6,628,679
Apr 2, 20266.676.726.566.636.63-1.19%6,787,550
Apr 1, 20266.896.926.676.716.71-2.04%14,525,940
Mar 31, 20266.627.016.606.856.852.70%18,917,300
Mar 30, 20266.436.726.426.676.672.14%7,285,202
Mar 27, 20266.416.556.416.536.530.46%3,013,500
Mar 26, 20266.536.636.486.506.50-0.46%4,950,500
Mar 25, 20266.376.546.376.536.531.56%5,959,400
Mar 24, 20266.446.446.246.436.433.54%7,219,500
Mar 23, 20266.556.556.196.216.21-5.91%10,918,870
Mar 20, 20266.696.736.586.606.60-1.49%6,080,000
Mar 19, 20266.766.806.676.706.70-1.76%5,795,450
Mar 18, 20266.776.836.716.826.820.74%8,737,900
Mar 17, 20266.826.896.776.776.77-0.59%6,460,277
Mar 16, 20266.906.916.786.816.81-1.30%11,432,850
Mar 13, 20266.957.026.896.906.90-1.00%9,721,650
Mar 12, 20267.037.076.956.976.97-0.85%7,199,050
Mar 11, 20267.077.076.997.037.03-0.14%6,591,460
Mar 10, 20266.967.046.967.047.041.44%7,743,000
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