Skip to main content
NanJing AoLian AE&EA Co.,Ltd (SHE:300585)
China flag China · Delayed Price · Currency is CNY
16.79
+0.32 (1.94%)
Mar 11, 2026, 3:04 PM CST

SHE:300585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.0216.6915.9216.4716.473.98%7,244,200
Mar 9, 202615.6515.9215.2515.8415.84-0.13%4,707,500
Mar 6, 202615.5715.9315.5715.8615.861.28%4,317,900
Mar 5, 202615.8816.0315.5915.6615.660.38%4,852,200
Mar 4, 202615.5015.7315.3215.6015.600.26%4,713,000
Mar 3, 202616.1616.3415.4815.5615.56-3.71%5,435,600
Mar 2, 202616.6916.7215.9816.1616.16-4.44%7,543,300
Feb 27, 202616.8416.9116.5916.9116.91-6,434,300
Feb 26, 202617.0917.0916.6716.9116.910.18%4,931,600
Feb 25, 202616.7217.3716.6016.8816.881.75%9,608,800
Feb 24, 202617.8617.9815.8116.5916.59-8.85%15,679,200
Feb 13, 202617.6618.4917.5618.2018.203.12%7,502,038
Feb 12, 202617.6817.9617.5317.6517.650.28%4,300,400
Feb 11, 202617.9218.0217.5817.6017.60-1.40%3,661,000
Feb 10, 202618.2018.2517.8017.8517.85-1.87%4,607,100
Feb 9, 202618.0018.3817.6218.1918.194.72%8,068,300
Feb 6, 202617.0717.5216.9317.3717.371.88%3,928,300
Feb 5, 202617.2617.3517.0317.0517.05-1.79%2,743,100
Feb 4, 202617.2217.5017.1017.3617.360.81%3,731,200
Feb 3, 202616.9917.2316.8817.2217.222.07%3,110,567
Feb 2, 202616.9117.2616.8116.8716.87-3.43%5,297,600
Jan 30, 202617.1217.5816.8917.4717.471.75%4,830,300
Jan 29, 202617.7417.7417.1117.1717.17-3.21%5,918,500
Jan 28, 202618.2618.2617.7017.7417.74-2.85%5,089,000
Jan 27, 202618.0718.4017.5718.2618.260.72%6,519,100
Jan 26, 202618.9919.1318.0318.1318.13-4.53%8,700,483
Jan 23, 202618.0819.1518.0318.9918.995.09%12,595,600
Jan 22, 202617.8818.0817.8318.0718.071.12%3,901,600
Jan 21, 202617.8018.0617.5517.8717.87-1.05%6,451,300
Jan 20, 202618.3218.6017.9518.0618.06-1.42%7,001,800
Jan 19, 202618.4018.5018.2118.3218.32-0.70%5,088,783
Jan 16, 202618.4018.5618.1618.4518.450.22%6,366,401
Jan 15, 202618.3018.6218.2018.4118.410.05%5,180,200
Jan 14, 202618.6018.8518.1018.4018.40-1.13%8,858,100
Jan 13, 202619.2019.3318.5418.6118.61-3.22%8,953,100
Jan 12, 202619.4620.4919.1319.2319.23-0.83%13,715,800
Jan 9, 202619.1819.6819.0719.3919.390.73%11,424,100
Jan 8, 202618.3719.6518.2519.2519.254.34%15,290,590
Jan 7, 202618.9918.9918.3218.4518.45-3.50%14,192,300
Jan 6, 202617.4920.6717.4619.1219.128.82%27,325,400
Jan 5, 202617.8418.0017.4217.5717.57-1.24%12,617,800
Dec 31, 202518.3018.9817.7517.7917.79-2.52%16,435,390
Dec 30, 202519.0019.1717.9818.2518.25-8.34%21,597,200
Dec 29, 202521.0021.0019.4519.9119.91-12.21%27,257,180
Dec 19, 202520.5122.9420.5122.6822.688.99%19,773,440
Dec 18, 202520.6721.4020.3220.8120.810.34%8,495,941
Dec 17, 202521.0021.2720.1720.7420.74-1.05%7,887,941
Dec 16, 202521.4121.6620.8020.9620.96-2.74%9,415,900
Dec 15, 202520.9122.1920.1821.5521.552.13%16,034,100
Dec 12, 202520.4521.5820.3221.1021.103.18%13,163,900
Dec 11, 202520.4420.9820.3020.4520.450.05%8,335,400
Dec 10, 202520.5820.8020.2220.4420.44-0.68%6,971,900
Dec 9, 202520.3020.9520.0220.5820.581.63%8,768,300
Dec 8, 202520.9921.1519.8220.2520.25-1.94%10,806,000
Dec 5, 202520.0020.8819.4320.6520.653.51%9,660,200
Dec 4, 202519.7120.5219.6519.9519.951.01%8,718,288
Dec 3, 202519.8020.1919.3219.7519.750.97%7,678,200
Dec 2, 202519.7119.8719.2419.5619.56-1.06%6,467,149
Dec 1, 202519.2420.0918.8519.7719.772.75%9,201,300
Nov 28, 202518.0219.3917.9219.2419.246.89%14,279,100
Nov 27, 202520.1720.2817.7318.0018.00-11.63%20,156,500
Nov 26, 202520.2920.6619.8620.3720.372.16%6,360,200
Nov 25, 202519.6920.2919.5919.9419.942.26%5,027,718
Nov 24, 202519.1919.6818.8119.5019.502.25%6,304,500
Nov 21, 202519.5820.2818.9019.0719.07-4.07%8,837,100
Nov 20, 202520.3320.5019.6519.8819.88-1.73%6,875,200
Nov 19, 202519.9220.5619.5020.2320.231.56%8,834,501
Nov 18, 202520.1520.5819.8519.9219.920.40%7,256,201
Nov 17, 202520.8520.9019.5219.8419.84-4.80%11,145,900
Nov 14, 202521.0021.1120.4620.8420.84-1.42%8,356,541
Nov 13, 202520.9021.4920.6021.1421.140.43%9,154,341
Nov 12, 202521.7721.9820.8221.0521.05-3.88%9,303,100
Nov 11, 202522.1222.5021.7821.9021.90-1.35%8,946,700
Nov 10, 202523.0823.3222.0722.2022.20-3.23%14,311,100
Nov 7, 202520.9223.6020.9222.9422.948.82%23,239,100
Nov 6, 202520.7821.2020.0621.0821.081.05%10,158,890
Nov 5, 202520.8821.1820.5020.8620.86-0.71%8,640,499
Nov 4, 202521.6621.8420.7221.0121.01-3.22%10,354,900
Nov 3, 202521.1822.0620.7221.7121.712.60%13,452,100
Oct 31, 202521.1321.5820.7121.1621.160.38%11,038,200
Oct 30, 202520.8821.4820.3821.0821.081.30%13,988,800
Oct 29, 202520.4921.1020.0520.8120.810.92%12,117,780
Oct 28, 202520.6622.1920.5020.6220.621.83%18,465,000
Oct 27, 202520.9721.1820.0320.2520.25-3.98%17,061,800
Oct 24, 202519.2022.0019.0121.0921.099.27%26,200,290
Oct 23, 202518.5519.3518.4519.3019.303.82%13,300,000
Oct 22, 202518.6818.9518.3618.5918.59-1.22%7,094,200
Oct 21, 202518.2619.0018.0718.8218.822.34%10,699,900
Oct 20, 202518.1218.6417.9418.3918.393.14%9,748,500
Oct 17, 202518.1818.6517.7517.8317.83-2.46%10,963,100
Oct 16, 202518.3118.8518.0118.2818.28-1.56%9,398,900
Oct 15, 202517.8718.9717.7518.5718.574.21%15,174,100
Oct 14, 202517.3519.1917.3017.8217.825.76%18,342,300
Oct 13, 202516.2517.4015.8916.8516.85-1.52%10,644,700
Oct 10, 202517.2717.3916.8517.1117.11-0.93%7,614,998
Oct 9, 202517.4517.8517.1017.2717.27-0.46%9,353,700
Sep 30, 202517.7217.7717.2017.3517.35-1.76%13,700,700
Sep 29, 202515.6818.0015.6817.6617.6612.63%24,149,710
Sep 26, 202515.7816.0315.5815.6815.68-0.63%4,623,700
Sep 25, 202516.1516.2615.7015.7815.78-2.35%6,127,500