Skip to main content
NanJing AoLian AE&EA Co.,Ltd (SHE:300585)
China flag China · Delayed Price · Currency is CNY
19.51
-0.64 (-3.18%)
Apr 30, 2026, 3:04 PM CST

SHE:300585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.1521.6018.9619.44--3.52%10,057,300
Apr 29, 202619.8620.3419.7020.1520.151.51%10,588,400
Apr 28, 202618.9120.4018.9019.8519.853.93%17,154,900
Apr 27, 202618.8819.4718.7019.1019.100.90%8,365,000
Apr 24, 202619.1519.8918.6818.9318.93-0.84%8,563,900
Apr 23, 202618.8919.1418.5519.0919.090.95%7,883,200
Apr 22, 202618.3619.1118.1718.9118.913.00%10,697,500
Apr 21, 202618.1318.5818.1218.3618.360.77%7,242,500
Apr 20, 202618.1718.6818.0618.2218.220.22%7,303,900
Apr 17, 202617.4918.5717.2018.1818.183.30%9,690,200
Apr 16, 202617.7217.9517.2017.6017.60-0.45%8,459,400
Apr 15, 202618.3018.3517.6017.6817.68-3.70%12,732,900
Apr 14, 202617.1818.4617.0018.3618.367.81%21,368,170
Apr 13, 202616.0317.4015.9917.0317.035.91%13,607,000
Apr 10, 202616.0616.5415.9316.0816.080.44%5,585,400
Apr 9, 202615.8516.2915.5316.0116.010.38%7,711,200
Apr 8, 202615.7415.9815.6715.9515.953.71%3,494,200
Apr 7, 202615.5015.6315.2715.3815.38-0.84%3,486,700
Apr 3, 202616.1716.2615.4715.5115.51-3.78%3,962,824
Apr 2, 202616.2616.4816.0016.1216.12-1.23%4,390,200
Apr 1, 202616.2516.5716.0616.3216.322.32%5,936,300
Mar 31, 202616.6716.7215.9015.9515.95-3.33%8,606,700
Mar 30, 202614.8116.6714.8016.5016.508.70%12,705,700
Mar 27, 202614.5415.1814.5315.1815.182.99%3,805,700
Mar 26, 202615.1115.2114.6014.7414.74-1.93%3,566,740
Mar 25, 202614.8715.1514.8715.0315.031.35%3,889,100
Mar 24, 202614.5814.8814.2714.8314.833.92%3,823,300
Mar 23, 202615.2615.2814.1114.2714.27-6.73%5,723,000
Mar 20, 202615.9516.1315.2915.3015.30-3.95%3,996,100
Mar 19, 202616.1716.4415.8615.9315.93-2.81%3,136,400
Mar 18, 202616.2116.4716.0516.3916.391.55%3,138,900
Mar 17, 202616.7216.8816.1116.1416.14-3.18%4,093,500
Mar 16, 202616.3616.7516.2316.6716.671.40%4,053,200
Mar 13, 202616.5316.8916.4216.4416.44-0.30%3,792,200
Mar 12, 202616.7116.9916.4516.4916.49-1.79%4,541,900
Mar 11, 202616.4517.2116.4516.7916.791.94%7,709,600
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