Skip to main content
Ningbo Kangqiang Electronics Co., Ltd (SHE:002119)
China flag China · Delayed Price · Currency is CNY
20.80
+0.09 (0.43%)
Apr 29, 2026, 3:04 PM CST

SHE:002119 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.3220.8720.3220.8020.800.43%15,683,493
Apr 28, 202620.9821.1920.2720.7120.71-1.43%19,368,620
Apr 27, 202620.8121.1420.6921.0121.011.79%19,762,955
Apr 24, 202620.6121.0920.5920.6420.640.05%18,940,301
Apr 23, 202621.9621.9720.5520.6320.63-5.19%33,768,771
Apr 22, 202621.6921.9821.6021.7621.760.09%26,870,270
Apr 21, 202621.8821.9321.4421.7421.74-1.85%28,503,150
Apr 20, 202622.1022.4521.6722.1522.15-5.54%60,046,839
Apr 17, 202622.5023.6022.3623.4523.453.85%64,269,422
Apr 16, 202621.8122.5821.5022.5822.584.01%47,831,380
Apr 15, 202621.7522.3021.5321.7121.71-34,021,822
Apr 14, 202621.8421.9021.4621.7121.711.26%27,397,390
Apr 13, 202621.2921.6721.2921.4421.44-1.06%19,406,980
Apr 10, 202621.9322.1021.6021.6721.67-0.05%32,601,400
Apr 9, 202621.4921.8921.4321.6821.68-1.14%37,757,310
Apr 8, 202622.1622.3621.2721.9321.933.88%57,036,990
Apr 7, 202619.3621.1119.3621.1121.1110.01%28,854,720
Apr 3, 202619.7819.8719.1019.1919.19-2.49%10,691,167
Apr 2, 202620.3320.4319.5019.6819.68-3.43%13,048,870
Apr 1, 202620.6320.7220.2220.3820.381.70%11,719,010
Mar 31, 202620.8520.8919.9320.0420.04-3.88%17,617,130
Mar 30, 202619.9020.9819.7120.8520.852.86%16,032,309
Mar 27, 202619.4520.4519.2820.2720.271.60%14,351,900
Mar 26, 202620.6020.6119.8619.9519.95-3.72%14,298,710
Mar 25, 202620.4321.0620.3920.7220.721.92%20,261,294
Mar 24, 202620.3020.4319.5220.3320.332.11%21,227,403
Mar 23, 202620.8820.9919.7019.9119.91-6.66%28,346,750
Mar 20, 202622.6022.6421.3021.3321.33-4.90%26,765,720
Mar 19, 202622.1122.9721.7822.4322.43-1.54%30,979,020
Mar 18, 202622.7022.8322.1922.7822.780.98%37,261,400
Mar 17, 202622.3622.9922.1822.5622.560.85%44,160,370
Mar 16, 202621.3222.5921.1622.3722.374.92%41,056,950
Mar 13, 202621.2021.6620.9221.3221.32-0.37%14,454,810
Mar 12, 202621.8522.0121.2021.4021.40-2.51%14,099,130
Mar 11, 202622.3322.6521.8821.9521.95-1.97%17,134,970
Mar 10, 202622.2022.4621.9522.3922.392.66%20,441,800
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