Canny Elevator Co., Ltd. (SHE:002367)
China
· Delayed Price · Currency is CNY 8.30
+0.01 (0.12%)
Mar 10, 2026, 1:15 PM CST
Canny Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.24 | 8.36 | 8.14 | 8.29 | 8.29 | 0.48% | 15,738,290 |
| Mar 6, 2026 | 7.98 | 8.36 | 7.98 | 8.25 | 8.25 | 3.25% | 13,278,002 |
| Mar 5, 2026 | 7.91 | 8.05 | 7.88 | 7.99 | 7.99 | 2.44% | 7,333,841 |
| Mar 4, 2026 | 7.85 | 7.93 | 7.75 | 7.80 | 7.80 | -1.52% | 8,075,473 |
| Mar 3, 2026 | 8.09 | 8.18 | 7.90 | 7.92 | 7.92 | -2.22% | 10,510,700 |
| Mar 2, 2026 | 8.11 | 8.30 | 7.99 | 8.10 | 8.10 | -1.10% | 12,948,751 |
| Feb 27, 2026 | 8.14 | 8.24 | 8.13 | 8.19 | 8.19 | -0.12% | 5,540,700 |
| Feb 26, 2026 | 8.22 | 8.25 | 8.12 | 8.20 | 8.20 | -0.49% | 6,648,300 |
| Feb 25, 2026 | 8.14 | 8.26 | 8.14 | 8.24 | 8.24 | 0.73% | 8,469,271 |
| Feb 24, 2026 | 8.11 | 8.27 | 8.10 | 8.18 | 8.18 | 1.24% | 8,756,100 |
| Feb 13, 2026 | 8.09 | 8.15 | 8.06 | 8.08 | 8.08 | -0.49% | 8,889,002 |
| Feb 12, 2026 | 8.21 | 8.28 | 8.11 | 8.12 | 8.12 | -0.73% | 6,979,300 |
| Feb 11, 2026 | 8.28 | 8.38 | 8.17 | 8.18 | 8.18 | -1.56% | 10,026,550 |
| Feb 10, 2026 | 8.33 | 8.58 | 8.24 | 8.31 | 8.31 | -0.12% | 18,653,500 |
| Feb 9, 2026 | 8.22 | 8.34 | 8.17 | 8.32 | 8.32 | 1.46% | 9,993,227 |
| Feb 6, 2026 | 8.24 | 8.32 | 8.17 | 8.20 | 8.20 | -0.24% | 7,469,527 |
| Feb 5, 2026 | 8.30 | 8.35 | 8.18 | 8.22 | 8.22 | -1.67% | 11,626,900 |
| Feb 4, 2026 | 8.10 | 8.41 | 8.08 | 8.36 | 8.36 | 3.47% | 20,576,031 |
| Feb 3, 2026 | 8.04 | 8.09 | 7.94 | 8.08 | 8.08 | 0.75% | 9,182,501 |
| Feb 2, 2026 | 8.04 | 8.15 | 7.94 | 8.02 | 8.02 | -0.62% | 12,611,210 |
| Jan 30, 2026 | 7.95 | 8.10 | 7.93 | 8.07 | 8.07 | 1.51% | 12,319,300 |
| Jan 29, 2026 | 8.02 | 8.03 | 7.89 | 7.95 | 7.95 | -0.75% | 9,736,900 |
| Jan 28, 2026 | 7.99 | 8.05 | 7.97 | 8.01 | 8.01 | - | 8,861,605 |
| Jan 27, 2026 | 8.00 | 8.05 | 7.88 | 8.01 | 8.01 | 0.12% | 8,869,800 |
| Jan 26, 2026 | 8.03 | 8.07 | 7.94 | 8.00 | 8.00 | -0.50% | 9,735,700 |
| Jan 23, 2026 | 8.09 | 8.09 | 7.99 | 8.04 | 8.04 | -0.25% | 7,847,900 |
| Jan 22, 2026 | 8.08 | 8.12 | 8.01 | 8.06 | 8.06 | 0.62% | 8,075,300 |
| Jan 21, 2026 | 7.96 | 8.08 | 7.94 | 8.01 | 8.01 | 0.12% | 10,172,300 |
| Jan 20, 2026 | 7.98 | 8.04 | 7.92 | 8.00 | 8.00 | 0.50% | 8,822,902 |
| Jan 19, 2026 | 7.82 | 8.02 | 7.80 | 7.96 | 7.96 | 1.27% | 11,758,780 |
| Jan 16, 2026 | 7.85 | 7.88 | 7.76 | 7.86 | 7.86 | 0.51% | 10,225,690 |
| Jan 15, 2026 | 7.71 | 7.89 | 7.71 | 7.82 | 7.82 | 0.64% | 10,707,110 |
| Jan 14, 2026 | 7.93 | 7.93 | 7.69 | 7.77 | 7.77 | -1.65% | 16,720,210 |
| Jan 13, 2026 | 7.95 | 8.06 | 7.89 | 7.90 | 7.90 | -0.50% | 12,570,070 |
| Jan 12, 2026 | 8.18 | 8.20 | 7.92 | 7.94 | 7.94 | -1.73% | 19,455,430 |
| Jan 9, 2026 | 8.16 | 8.20 | 8.02 | 8.08 | 8.08 | -0.98% | 13,143,700 |
| Jan 8, 2026 | 8.03 | 8.25 | 7.99 | 8.16 | 8.16 | 1.62% | 14,386,850 |
| Jan 7, 2026 | 7.99 | 8.19 | 7.95 | 8.03 | 8.03 | 0.50% | 14,961,000 |
| Jan 6, 2026 | 7.97 | 8.09 | 7.88 | 7.99 | 7.99 | 0.25% | 17,462,050 |
| Jan 5, 2026 | 8.00 | 8.10 | 7.82 | 7.97 | 7.97 | -1.12% | 26,605,950 |
| Dec 31, 2025 | 7.98 | 8.15 | 7.83 | 8.06 | 8.06 | 4.54% | 40,891,180 |
| Dec 30, 2025 | 7.46 | 7.78 | 7.40 | 7.71 | 7.71 | 3.63% | 16,098,966 |
| Dec 29, 2025 | 7.48 | 7.52 | 7.42 | 7.44 | 7.44 | -0.40% | 5,358,466 |
| Dec 26, 2025 | 7.57 | 7.61 | 7.44 | 7.47 | 7.47 | -1.32% | 7,483,800 |
| Dec 25, 2025 | 7.52 | 7.60 | 7.51 | 7.57 | 7.57 | 0.53% | 7,955,999 |
| Dec 24, 2025 | 7.48 | 7.55 | 7.46 | 7.53 | 7.53 | 0.40% | 10,548,300 |
| Dec 23, 2025 | 7.44 | 7.58 | 7.42 | 7.50 | 7.50 | 0.81% | 11,105,400 |
| Dec 22, 2025 | 7.41 | 7.46 | 7.35 | 7.44 | 7.44 | 0.40% | 7,535,308 |
| Dec 19, 2025 | 7.33 | 7.44 | 7.31 | 7.41 | 7.41 | 1.09% | 7,506,800 |
| Dec 18, 2025 | 7.22 | 7.41 | 7.18 | 7.33 | 7.33 | 1.81% | 8,266,200 |
| Dec 17, 2025 | 7.15 | 7.26 | 7.07 | 7.20 | 7.20 | 0.84% | 7,033,063 |
| Dec 16, 2025 | 7.17 | 7.23 | 7.09 | 7.14 | 7.14 | -0.42% | 8,001,680 |
| Dec 15, 2025 | 7.08 | 7.24 | 7.05 | 7.17 | 7.17 | 1.13% | 6,826,480 |
| Dec 12, 2025 | 7.14 | 7.20 | 7.09 | 7.09 | 7.09 | -0.56% | 7,721,300 |
| Dec 11, 2025 | 7.26 | 7.27 | 7.12 | 7.13 | 7.13 | -1.38% | 6,093,200 |
| Dec 10, 2025 | 7.25 | 7.28 | 7.18 | 7.23 | 7.23 | -0.14% | 6,122,700 |
| Dec 9, 2025 | 7.35 | 7.38 | 7.24 | 7.24 | 7.24 | -1.23% | 6,679,197 |
| Dec 8, 2025 | 7.39 | 7.43 | 7.30 | 7.33 | 7.33 | - | 7,414,723 |
| Dec 5, 2025 | 7.31 | 7.37 | 7.26 | 7.33 | 7.33 | -0.27% | 6,144,901 |
| Dec 4, 2025 | 7.38 | 7.42 | 7.33 | 7.35 | 7.35 | -0.14% | 6,304,820 |
| Dec 3, 2025 | 7.28 | 7.40 | 7.24 | 7.36 | 7.36 | 0.82% | 6,907,205 |
| Dec 2, 2025 | 7.24 | 7.34 | 7.22 | 7.30 | 7.30 | 0.55% | 7,809,950 |
| Dec 1, 2025 | 7.17 | 7.34 | 7.14 | 7.26 | 7.26 | 1.26% | 10,341,200 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.11 | 7.17 | 7.17 | -0.42% | 6,138,300 |
| Nov 27, 2025 | 7.15 | 7.25 | 7.11 | 7.20 | 7.20 | 1.12% | 6,467,203 |
| Nov 26, 2025 | 7.15 | 7.29 | 7.12 | 7.12 | 7.12 | -0.42% | 8,932,298 |
| Nov 25, 2025 | 7.08 | 7.21 | 7.02 | 7.15 | 7.15 | 1.42% | 8,777,633 |
| Nov 24, 2025 | 7.04 | 7.11 | 6.99 | 7.05 | 7.05 | 0.71% | 6,345,700 |
| Nov 21, 2025 | 7.17 | 7.23 | 6.98 | 7.00 | 7.00 | -2.78% | 7,810,076 |
| Nov 20, 2025 | 7.25 | 7.27 | 7.18 | 7.20 | 7.20 | -0.28% | 5,282,800 |
| Nov 19, 2025 | 7.36 | 7.37 | 7.20 | 7.22 | 7.22 | -1.77% | 8,113,835 |
| Nov 18, 2025 | 7.39 | 7.41 | 7.31 | 7.35 | 7.35 | -0.81% | 7,033,380 |
| Nov 17, 2025 | 7.45 | 7.46 | 7.36 | 7.41 | 7.41 | -0.40% | 6,162,700 |
| Nov 14, 2025 | 7.41 | 7.49 | 7.41 | 7.44 | 7.44 | 0.13% | 7,495,521 |
| Nov 13, 2025 | 7.49 | 7.50 | 7.41 | 7.43 | 7.43 | -0.54% | 7,579,000 |
| Nov 12, 2025 | 7.49 | 7.54 | 7.45 | 7.47 | 7.47 | -0.80% | 8,999,084 |
| Nov 11, 2025 | 7.55 | 7.58 | 7.50 | 7.53 | 7.53 | -0.13% | 8,726,900 |
| Nov 10, 2025 | 7.59 | 7.61 | 7.48 | 7.54 | 7.54 | -0.66% | 9,298,779 |
| Nov 7, 2025 | 7.53 | 7.61 | 7.50 | 7.59 | 7.59 | 0.40% | 10,012,790 |
| Nov 6, 2025 | 7.49 | 7.59 | 7.43 | 7.56 | 7.56 | 1.07% | 10,909,900 |
| Nov 5, 2025 | 7.37 | 7.51 | 7.35 | 7.48 | 7.48 | 0.94% | 11,921,430 |
| Nov 4, 2025 | 7.40 | 7.49 | 7.36 | 7.41 | 7.41 | -0.40% | 11,140,800 |
| Nov 3, 2025 | 7.35 | 7.45 | 7.35 | 7.44 | 7.44 | 1.36% | 16,621,100 |
| Oct 31, 2025 | 7.32 | 7.40 | 7.25 | 7.34 | 7.34 | 0.27% | 17,244,200 |
| Oct 30, 2025 | 7.43 | 7.50 | 7.32 | 7.32 | 7.32 | -1.74% | 21,383,600 |
| Oct 29, 2025 | 7.21 | 7.47 | 7.17 | 7.45 | 7.45 | 1.78% | 36,960,950 |
| Oct 28, 2025 | 7.09 | 7.45 | 7.09 | 7.32 | 7.32 | 7.33% | 58,670,060 |
| Oct 27, 2025 | 6.82 | 6.86 | 6.79 | 6.82 | 6.82 | 0.15% | 7,658,041 |
| Oct 24, 2025 | 6.84 | 6.85 | 6.80 | 6.81 | 6.81 | -0.58% | 5,632,700 |
| Oct 23, 2025 | 6.79 | 6.85 | 6.75 | 6.85 | 6.85 | 0.44% | 5,858,704 |
| Oct 22, 2025 | 6.73 | 6.84 | 6.73 | 6.82 | 6.82 | 1.34% | 7,659,157 |
| Oct 21, 2025 | 6.65 | 6.76 | 6.63 | 6.73 | 6.73 | 1.36% | 7,642,600 |
| Oct 20, 2025 | 6.63 | 6.66 | 6.58 | 6.64 | 6.64 | 0.45% | 5,057,100 |
| Oct 17, 2025 | 6.68 | 6.73 | 6.58 | 6.61 | 6.61 | -1.05% | 7,030,992 |
| Oct 16, 2025 | 6.74 | 6.76 | 6.66 | 6.68 | 6.68 | -0.89% | 5,947,700 |
| Oct 15, 2025 | 6.65 | 6.75 | 6.64 | 6.74 | 6.74 | 0.90% | 7,939,896 |
| Oct 14, 2025 | 6.67 | 6.73 | 6.65 | 6.68 | 6.68 | 0.30% | 8,032,830 |
| Oct 13, 2025 | 6.62 | 6.68 | 6.48 | 6.66 | 6.66 | -1.19% | 8,962,681 |
| Oct 10, 2025 | 6.67 | 6.79 | 6.64 | 6.74 | 6.74 | 1.20% | 9,556,000 |
| Oct 9, 2025 | 6.62 | 6.68 | 6.58 | 6.66 | 6.66 | 0.60% | 9,013,414 |