Ningbo Kangqiang Electronics Co., Ltd. Class A 002119
SZSE · China · Producer Manufacturing
CNY 25.80-2.47 (-8.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.80 | -8.74% | CNY 27.81 | CNY 28.05 | CNY 25.44 | 88.65M |
| 2026-09-29 | CNY 28.27 | -4.85% | CNY 29.07 | CNY 29.84 | CNY 28.00 | 92.42M |
| 2026-09-28 | CNY 29.71 | +0.34% | CNY 27.37 | CNY 30.65 | CNY 27.37 | 126.51M |
| 2026-09-24 | CNY 29.61 | +9.99% | CNY 28.52 | CNY 29.61 | CNY 28.01 |
| 115.79M |
| 2026-09-23 | CNY 26.92 | +10.01% | CNY 24.87 | CNY 26.92 | CNY 24.12 | 57.32M |
| 2026-09-22 | CNY 24.47 | -1.17% | CNY 25.22 | CNY 25.32 | CNY 24.34 | 35.54M |
| 2026-09-21 | CNY 24.76 | -0.24% | CNY 24.97 | CNY 25.13 | CNY 24.55 | 34.61M |
| 2026-09-18 | CNY 24.82 | +2.39% | CNY 24.77 | CNY 25.35 | CNY 24.44 | 50.28M |
| 2026-09-17 | CNY 24.24 | -2.26% | CNY 24.60 | CNY 24.98 | CNY 24.09 | 39.79M |
| 2026-09-16 | CNY 24.80 | +4.11% | CNY 24.00 | CNY 24.84 | CNY 23.67 | 48.71M |
| 2026-09-15 | CNY 23.82 | -1.28% | CNY 23.70 | CNY 24.36 | CNY 23.70 | 32.63M |
| 2026-09-14 | CNY 24.13 | +6.39% | CNY 22.48 | CNY 24.68 | CNY 21.98 | 49.12M |
| 2026-09-11 | CNY 22.68 | -1.73% | CNY 22.61 | CNY 22.84 | CNY 21.76 | 25.26M |
| 2026-09-10 | CNY 23.08 | +0.61% | CNY 22.86 | CNY 23.49 | CNY 22.60 | 21.97M |
| 2026-09-09 | CNY 22.94 | -0.52% | CNY 23.25 | CNY 23.65 | CNY 22.81 | 21.12M |
| 2026-09-08 | CNY 23.06 | +0.92% | CNY 22.85 | CNY 23.57 | CNY 22.55 | 26.87M |
| 2026-09-07 | CNY 22.85 | +4.39% | CNY 22.28 | CNY 22.98 | CNY 21.96 | 30.52M |
| 2026-09-04 | CNY 21.89 | -2.71% | CNY 22.85 | CNY 24.05 | CNY 21.69 | 42.30M |
| 2026-09-03 | CNY 22.50 | -0.84% | CNY 22.95 | CNY 23.07 | CNY 22.20 | 16.27M |
| 2026-09-02 | CNY 22.69 | -1.39% | CNY 22.61 | CNY 22.95 | CNY 22.40 | 14.99M |
| 2026-09-01 | CNY 23.01 | -3.60% | CNY 23.89 | CNY 24.00 | CNY 22.90 | 24.91M |
| 2026-08-31 | CNY 23.87 | +2.67% | CNY 22.71 | CNY 23.95 | CNY 22.67 | 27.90M |
| 2026-08-28 | CNY 23.25 | -1.57% | CNY 23.36 | CNY 23.78 | CNY 23.02 | 32.03M |
| 2026-08-27 | CNY 23.62 | +4.93% | CNY 22.88 | CNY 23.78 | CNY 22.33 | 42.38M |
| 2026-08-26 | CNY 22.51 | -1.05% | CNY 23.13 | CNY 23.33 | CNY 22.41 | 33.16M |
| 2026-08-25 | CNY 22.75 | -1.26% | CNY 22.53 | CNY 22.96 | CNY 21.65 | 25.11M |
| 2026-08-24 | CNY 23.04 | -1.96% | CNY 23.45 | CNY 23.47 | CNY 22.35 | 22.68M |
| 2026-08-21 | CNY 23.50 | +0.69% | CNY 23.12 | CNY 23.72 | CNY 22.78 | 23.97M |
| 2026-08-20 | CNY 23.34 | -2.18% | CNY 24.07 | CNY 24.20 | CNY 23.05 | 30.86M |
| 2026-08-19 | CNY 23.86 | -7.01% | CNY 24.82 | CNY 25.63 | CNY 23.70 | 41.87M |
| 2026-08-18 | CNY 25.66 | +1.02% | CNY 25.30 | CNY 26.25 | CNY 25.14 | 50.52M |
| 2026-08-17 | CNY 25.40 | +4.92% | CNY 24.22 | CNY 25.40 | CNY 24.22 | 40.74M |
| 2026-08-14 | CNY 24.21 | +2.93% | CNY 23.99 | CNY 24.22 | CNY 23.54 | 28.30M |
| 2026-08-13 | CNY 23.52 | -2.89% | CNY 24.78 | CNY 24.87 | CNY 23.50 | 35.11M |
| 2026-08-12 | CNY 24.22 | +1.64% | CNY 23.91 | CNY 24.29 | CNY 23.64 | 29.68M |
| 2026-08-11 | CNY 23.83 | -0.29% | CNY 23.58 | CNY 24.30 | CNY 23.38 | 30.97M |
| 2026-08-10 | CNY 23.90 | -0.58% | CNY 24.39 | CNY 24.43 | CNY 23.27 | 41.50M |
| 2026-08-07 | CNY 24.04 | +4.02% | CNY 23.12 | CNY 24.29 | CNY 22.75 | 58.52M |
| 2026-08-06 | CNY 23.11 | +3.63% | CNY 22.75 | CNY 23.34 | CNY 22.53 | 72.09M |
| 2026-08-05 | CNY 22.30 | +10.01% | CNY 20.35 | CNY 22.30 | CNY 20.29 | 31.18M |
| 2026-08-04 | CNY 20.27 | +5.57% | CNY 19.52 | CNY 20.50 | CNY 19.28 | 36.02M |
| 2026-08-03 | CNY 19.20 | -5.88% | CNY 20.32 | CNY 20.38 | CNY 19.11 | 35.47M |
| 2026-07-31 | CNY 20.40 | +6.25% | CNY 21.00 | CNY 21.09 | CNY 20.25 | 47.71M |
| 2026-07-30 | CNY 19.20 | -8.31% | CNY 20.61 | CNY 20.85 | CNY 19.07 | 36.29M |
| 2026-07-29 | CNY 20.94 | -4.82% | CNY 21.66 | CNY 22.10 | CNY 19.96 | 45.18M |
| 2026-07-28 | CNY 22.00 | -3.93% | CNY 22.81 | CNY 23.40 | CNY 21.70 | 37.95M |
| 2026-07-27 | CNY 22.90 | +3.71% | CNY 22.07 | CNY 23.00 | CNY 21.00 | 38.24M |
| 2026-07-24 | CNY 22.08 | +0.45% | CNY 21.59 | CNY 22.90 | CNY 21.55 | 38.71M |
| 2026-07-23 | CNY 21.98 | -1.57% | CNY 22.73 | CNY 22.75 | CNY 21.55 | 37.49M |
| 2026-07-22 | CNY 22.33 | -2.32% | CNY 22.45 | CNY 23.75 | CNY 22.05 | 60.75M |
| 2026-07-21 | CNY 22.86 | +7.48% | CNY 21.17 | CNY 22.94 | CNY 19.14 | 67.12M |
| 2026-07-20 | CNY 21.27 | -9.99% | CNY 24.13 | CNY 24.33 | CNY 21.27 | 32.74M |
| 2026-07-17 | CNY 23.63 | -10.02% | CNY 26.26 | CNY 26.49 | CNY 23.63 | 32.98M |
| 2026-07-16 | CNY 26.26 | -7.31% | CNY 27.47 | CNY 28.20 | CNY 25.97 | 30.04M |
| 2026-07-15 | CNY 28.33 | -5.54% | CNY 30.50 | CNY 30.68 | CNY 28.10 | 28.81M |
| 2026-07-14 | CNY 29.99 | -0.20% | CNY 30.08 | CNY 30.44 | CNY 28.00 | 35.33M |
| 2026-07-13 | CNY 30.05 | -6.76% | CNY 32.19 | CNY 32.98 | CNY 29.98 | 45.58M |
| 2026-07-10 | CNY 32.23 | -7.52% | CNY 35.23 | CNY 36.76 | CNY 32.20 | 59.25M |
| 2026-07-09 | CNY 34.85 | +5.77% | CNY 33.54 | CNY 35.00 | CNY 32.95 | 45.58M |
| 2026-07-08 | CNY 32.95 | -5.80% | CNY 34.53 | CNY 35.31 | CNY 31.80 | 56.42M |
| 2026-07-07 | CNY 34.98 | -0.46% | CNY 35.14 | CNY 36.38 | CNY 33.83 | 61.73M |
| 2026-07-06 | CNY 35.14 | -9.99% | CNY 39.70 | CNY 40.40 | CNY 35.14 | 77.07M |
| 2026-07-03 | CNY 39.04 | +1.46% | CNY 37.38 | CNY 40.78 | CNY 36.18 | 83.70M |
| 2026-07-02 | CNY 38.48 | -4.28% | CNY 37.56 | CNY 41.80 | CNY 36.18 | 90.10M |
| 2026-07-01 | CNY 40.20 | +0.70% | CNY 40.50 | CNY 41.59 | CNY 38.78 | 90.69M |
| 2026-06-30 | CNY 39.92 | +10.00% | CNY 35.82 | CNY 39.92 | CNY 34.01 | 95.49M |
| 2026-06-29 | CNY 36.29 | -1.97% | CNY 37.93 | CNY 39.48 | CNY 33.32 | 124.72M |
| 2026-06-26 | CNY 37.02 | +10.01% | CNY 32.66 | CNY 37.02 | CNY 32.50 | 86.84M |
| 2026-06-25 | CNY 33.65 | +3.44% | CNY 33.10 | CNY 35.00 | CNY 32.67 | 79.12M |
| 2026-06-24 | CNY 32.53 | +0.71% | CNY 32.30 | CNY 32.99 | CNY 30.93 | 55.90M |
| 2026-06-23 | CNY 32.30 | -5.78% | CNY 33.50 | CNY 34.25 | CNY 32.01 | 55.64M |
| 2026-06-22 | CNY 34.28 | -0.67% | CNY 34.40 | CNY 34.57 | CNY 32.87 | 73.40M |
| 2026-06-18 | CNY 34.51 | +4.04% | CNY 32.65 | CNY 35.42 | CNY 32.58 | 85.33M |
| 2026-06-17 | CNY 33.17 | -0.27% | CNY 31.80 | CNY 34.15 | CNY 31.60 | 84.99M |
| 2026-06-16 | CNY 33.26 | -1.48% | CNY 33.30 | CNY 33.75 | CNY 31.39 | 90.17M |
| 2026-06-15 | CNY 33.76 | +5.63% | CNY 32.01 | CNY 34.15 | CNY 30.00 | 88.36M |
| 2026-06-12 | CNY 31.96 | +2.44% | CNY 34.30 | CNY 34.32 | CNY 31.22 | 143.93M |
| 2026-06-11 | CNY 31.20 | +10.01% | CNY 29.00 | CNY 31.20 | CNY 29.00 | 54.70M |
| 2026-06-10 | CNY 28.36 | +10.01% | CNY 26.08 | CNY 28.36 | CNY 25.60 | 51.47M |
| 2026-06-09 | CNY 25.78 | +6.57% | CNY 24.83 | CNY 26.13 | CNY 24.25 | 50.00M |
| 2026-06-08 | CNY 24.19 | -2.58% | CNY 23.40 | CNY 24.80 | CNY 23.25 | 30.17M |
| 2026-06-05 | CNY 24.83 | +1.35% | CNY 24.30 | CNY 25.58 | CNY 23.92 | 49.07M |
| 2026-06-04 | CNY 24.50 | +1.62% | CNY 23.38 | CNY 24.79 | CNY 23.38 | 54.44M |
| 2026-06-03 | CNY 24.11 | +9.94% | CNY 21.89 | CNY 24.12 | CNY 21.81 | 46.72M |
| 2026-06-02 | CNY 21.93 | +2.24% | CNY 21.82 | CNY 22.44 | CNY 21.30 | 30.16M |
| 2026-06-01 | CNY 21.45 | -6.74% | CNY 22.30 | CNY 23.15 | CNY 21.40 | 39.27M |
| 2026-05-29 | CNY 23.00 | -9.98% | CNY 25.55 | CNY 25.70 | CNY 23.00 | 48.95M |
| 2026-05-28 | CNY 25.55 | -0.82% | CNY 24.90 | CNY 26.40 | CNY 23.66 | 61.10M |
| 2026-05-27 | CNY 25.76 | +1.78% | CNY 25.32 | CNY 26.75 | CNY 24.90 | 67.55M |
| 2026-05-26 | CNY 25.31 | +0.60% | CNY 25.88 | CNY 25.88 | CNY 24.52 | 63.22M |