Skip to main content
Ningbo Kangqiang Electronics Co., Ltd (SHE:002119)
China flag China · Delayed Price · Currency is CNY
22.39
+0.58 (2.66%)
Mar 10, 2026, 3:04 PM CST

SHE:002119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.2322.4621.2322.12-1.42%12,275,166
Mar 9, 202621.4021.9620.9121.8121.81-0.86%22,432,680
Mar 6, 202621.2322.1821.2122.0022.00-1.12%27,395,260
Mar 5, 202622.7322.8722.1222.2522.250.09%24,729,340
Mar 4, 202621.8222.7921.8222.2322.230.05%25,192,360
Mar 3, 202622.7524.1522.2022.2222.22-1.86%46,269,730
Mar 2, 202622.8523.3422.5922.6422.64-4.07%31,281,670
Feb 27, 202623.3023.7422.9323.6023.60-1.13%26,234,630
Feb 26, 202623.5124.1523.1423.8723.871.06%41,048,410
Feb 25, 202623.5224.1922.9623.6223.621.33%37,775,340
Feb 24, 202623.1023.5922.9623.3123.312.24%27,020,330
Feb 13, 202622.9523.4422.8022.8022.80-0.74%25,118,570
Feb 12, 202623.4623.6822.9622.9722.97-0.73%33,959,250
Feb 11, 202622.9523.9022.8023.1423.140.39%40,842,020
Feb 10, 202624.4624.5022.9923.0523.05-5.65%49,164,070
Feb 9, 202624.5724.8024.0224.4324.431.41%41,381,180
Feb 6, 202624.7825.2223.7824.0924.09-6.23%49,484,310
Feb 5, 202625.3426.1623.0125.6925.691.30%78,323,570
Feb 4, 202625.5726.3725.0825.3625.36-1.63%63,662,380
Feb 3, 202625.2326.3524.2125.7825.783.99%84,794,960
Feb 2, 202624.8426.0424.5224.7924.79-5.81%68,794,200
Jan 30, 202625.1627.2825.1626.3226.322.77%100,259,800
Jan 29, 202626.4427.8825.4125.6125.61-5.95%118,694,500
Jan 28, 202626.4727.2325.7027.2327.2310.02%145,664,300
Jan 27, 202622.1724.7521.8224.7524.7510.00%94,658,670
Jan 26, 202623.0924.0022.0822.5022.50-3.85%62,635,580
Jan 23, 202622.9823.5022.6023.4023.40-0.43%80,876,030
Jan 22, 202625.0025.1022.8023.5023.50-5.55%107,546,200
Jan 21, 202623.9125.5922.6624.8824.884.06%133,468,400
Jan 20, 202623.0725.8123.0723.9123.911.83%143,394,300
Jan 19, 202623.0324.0422.4223.4823.487.46%153,699,200
Jan 16, 202621.0021.8520.5021.8521.8510.02%72,236,550
Jan 15, 202617.9019.8617.8519.8619.8610.03%51,765,770
Jan 14, 202618.0818.4417.7418.0518.05-27,701,410
Jan 13, 202618.7418.8818.0118.0518.05-3.99%35,166,600
Jan 12, 202618.4018.9518.3818.8018.800.64%46,663,162
Jan 9, 202617.5419.4517.4618.6818.685.66%68,866,010
Jan 8, 202617.3417.7417.2017.6817.681.90%26,874,770
Jan 7, 202617.2817.3817.0317.3517.352.00%26,763,458
Jan 6, 202616.9317.2116.8617.0117.010.71%16,779,036
Jan 5, 202616.6016.8916.5716.8916.892.55%13,555,160
Dec 31, 202516.6016.6516.4116.4716.47-0.42%7,528,493
Dec 30, 202516.5716.7316.5316.5416.54-0.12%7,388,962
Dec 29, 202516.6816.7816.5116.5616.56-0.60%7,144,203
Dec 26, 202516.9016.9816.5916.6616.66-1.19%11,380,200
Dec 25, 202516.7216.9016.7016.8616.860.66%10,695,370
Dec 24, 202516.5616.8216.5416.7516.751.39%12,052,640
Dec 23, 202516.4916.5816.3416.5216.52-10,271,973
Dec 22, 202516.1116.5916.0316.5216.522.55%13,969,910
Dec 19, 202516.1416.2416.0116.1116.11-9,406,140
Dec 18, 202515.7016.2515.6216.1116.111.64%11,557,450
Dec 17, 202515.7215.9015.3715.8515.850.89%10,646,340
Dec 16, 202516.0916.1215.6515.7115.71-2.84%11,048,280
Dec 15, 202516.2116.4016.1316.1716.17-1.10%7,243,339
Dec 12, 202516.1916.4616.1516.3516.350.80%8,254,036
Dec 11, 202516.5516.5516.2016.2216.22-1.58%8,781,300
Dec 10, 202516.5116.5616.2816.4816.48-0.42%8,616,493
Dec 9, 202516.5116.6616.4616.5516.55-0.42%9,182,433
Dec 8, 202516.3416.7216.3216.6216.621.90%15,327,430
Dec 5, 202516.3116.3216.0416.3116.310.37%8,925,352
Dec 4, 202516.1516.3916.0016.2516.250.12%10,641,080
Dec 3, 202516.5916.5916.1516.2316.23-1.34%11,545,980
Dec 2, 202516.4216.5916.4016.4516.45-0.60%10,203,272
Dec 1, 202516.1816.5916.1816.5516.552.35%18,101,370
Nov 28, 202516.0616.1915.9816.1716.170.75%9,955,887
Nov 27, 202516.0116.3216.0116.0516.050.50%14,418,620
Nov 26, 202516.1216.1915.9715.9715.97-0.87%12,207,460
Nov 25, 202516.2816.3716.0316.1116.110.81%14,622,530
Nov 24, 202515.8616.0815.7015.9815.980.76%14,003,910
Nov 21, 202516.5016.7315.7715.8615.86-5.76%24,950,689
Nov 20, 202517.2017.2316.8016.8316.83-0.88%13,877,560
Nov 19, 202517.3817.4516.8616.9816.98-2.13%21,234,950
Nov 18, 202517.7617.8317.2517.3517.35-2.91%24,371,800
Nov 17, 202517.9018.2717.7017.8717.870.34%23,574,050
Nov 14, 202518.7018.8017.8017.8117.81-9.96%54,575,150
Nov 13, 202519.3620.8819.2019.7819.781.64%52,808,870
Nov 12, 202519.6519.9819.0619.4619.46-1.87%46,024,370
Nov 11, 202520.2920.7419.7319.8319.83-2.32%53,834,980
Nov 10, 202521.0821.0819.9820.3020.30-3.70%73,721,740
Nov 7, 202519.1521.0818.8221.0821.0810.02%74,591,320
Nov 6, 202518.1019.9117.8819.1619.165.86%57,049,590
Nov 5, 202517.8718.2017.5718.1018.100.11%15,833,070
Nov 4, 202518.2918.4417.9618.0818.08-1.31%14,821,850
Nov 3, 202517.9118.6917.3818.3218.321.89%27,723,220
Oct 31, 202518.2618.4017.9317.9817.98-1.64%20,623,500
Oct 30, 202518.5918.9718.2518.2818.28-1.72%23,431,220
Oct 29, 202518.8419.0818.5218.6018.60-0.64%24,277,610
Oct 28, 202518.6219.0418.5118.7218.72-1.21%25,993,090
Oct 27, 202518.8419.0818.4718.9518.952.21%45,534,800
Oct 24, 202518.2118.8018.1518.5418.542.83%42,508,590
Oct 23, 202517.9818.0417.5418.0318.03-0.06%16,020,230
Oct 22, 202518.1818.2217.9418.0418.04-1.90%20,194,560
Oct 21, 202517.7718.5017.7518.3918.393.49%39,353,550
Oct 20, 202517.7518.1517.6317.7717.772.07%16,987,400
Oct 17, 202517.8718.0417.4117.4117.41-2.95%16,541,200
Oct 16, 202518.1018.2017.8117.9417.94-1.05%18,238,470
Oct 15, 202517.7518.3017.4518.1318.131.40%26,543,850
Oct 14, 202518.1118.2317.7417.8817.88-1.22%24,715,740
Oct 13, 202517.0418.2017.0118.1018.102.78%31,847,820
Oct 10, 202518.1218.2617.5617.6117.61-4.29%30,899,630