Canny Elevator Co., Ltd. Class A 002367
SZSE · China · Producer Manufacturing
CNY 6.06-0.11 (-1.78%)
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 6.06 | -1.78% | CNY 6.10 | CNY 6.20 | CNY 6.00 | 23.55M |
| 2026-09-29 | CNY 6.17 | +7.30% | CNY 5.81 | CNY 6.24 | CNY 5.71 | 39.46M |
| 2026-09-28 | CNY 5.75 | -3.69% | CNY 5.97 | CNY 5.98 | CNY 5.69 | 26.31M |
| 2026-09-24 | CNY 5.97 | -3.55% | CNY 6.10 | CNY 6.16 | CNY 5.95 | 35.29M |
| 2026-09-23 | CNY 6.19 | +2.31% | CNY 6.06 | CNY 6.55 | CNY 5.98 | 59.84M |
| 2026-09-22 | CNY 6.05 | -3.66% | CNY 6.30 | CNY 6.39 | CNY 6.01 | 55.69M |
| 2026-09-21 | CNY 6.28 | +9.98% | CNY 6.07 | CNY 6.28 | CNY 5.91 | 28.24M |
| 2026-09-18 | CNY 5.71 | +2.15% | CNY 5.63 | CNY 5.75 | CNY 5.58 | 14.31M |
| 2026-09-17 | CNY 5.59 | +0.90% | CNY 5.54 | CNY 5.65 | CNY 5.49 | 12.48M |
| 2026-09-16 | CNY 5.54 | +0.36% | CNY 5.54 | CNY 5.57 | CNY 5.41 | 13.08M |
| 2026-09-15 | CNY 5.52 | -1.60% | CNY 5.63 | CNY 5.63 | CNY 5.50 | 9.63M |
| 2026-09-14 | CNY 5.61 | -1.41% | CNY 5.66 | CNY 5.71 | CNY 5.60 | 7.59M |
| 2026-09-11 | CNY 5.69 | -2.74% | CNY 5.87 | CNY 5.99 | CNY 5.64 | 12.66M |
| 2026-09-10 | CNY 5.85 | +1.21% | CNY 5.79 | CNY 5.99 | CNY 5.73 | 13.50M |
| 2026-09-09 | CNY 5.78 | -1.20% | CNY 5.84 | CNY 5.85 | CNY 5.75 | 9.35M |
| 2026-09-08 | CNY 5.85 | +1.56% | CNY 5.78 | CNY 5.86 | CNY 5.74 | 10.73M |
| 2026-09-07 | CNY 5.76 | +0.17% | CNY 5.75 | CNY 5.84 | CNY 5.67 | 7.88M |
| 2026-09-04 | CNY 5.75 | -1.20% | CNY 5.84 | CNY 5.89 | CNY 5.71 | 11.06M |
| 2026-09-03 | CNY 5.82 | 0.00% | CNY 5.84 | CNY 5.87 | CNY 5.73 | 9.91M |
| 2026-09-02 | CNY 5.82 | -3.00% | CNY 5.93 | CNY 6.05 | CNY 5.74 | 19.01M |
| 2026-09-01 | CNY 6.00 | +3.09% | CNY 5.81 | CNY 6.17 | CNY 5.75 | 32.89M |
| 2026-08-31 | CNY 5.82 | +6.01% | CNY 5.55 | CNY 6.00 | CNY 5.52 | 38.47M |
| 2026-08-28 | CNY 5.49 | +0.73% | CNY 5.45 | CNY 5.57 | CNY 5.43 | 12.18M |
| 2026-08-27 | CNY 5.45 | 0.00% | CNY 5.43 | CNY 5.55 | CNY 5.38 | 11.89M |
| 2026-08-26 | CNY 5.45 | +1.49% | CNY 5.37 | CNY 5.48 | CNY 5.32 | 10.11M |
| 2026-08-25 | CNY 5.37 | +0.37% | CNY 5.29 | CNY 5.38 | CNY 5.09 | 11.99M |
| 2026-08-24 | CNY 5.35 | +0.19% | CNY 5.33 | CNY 5.40 | CNY 5.29 | 6.25M |
| 2026-08-21 | CNY 5.34 | -0.56% | CNY 5.36 | CNY 5.38 | CNY 5.28 | 5.37M |
| 2026-08-20 | CNY 5.37 | +1.70% | CNY 5.31 | CNY 5.41 | CNY 5.29 | 8.04M |
| 2026-08-19 | CNY 5.28 | -2.94% | CNY 5.40 | CNY 5.43 | CNY 5.28 | 10.04M |
| 2026-08-18 | CNY 5.44 | -0.91% | CNY 5.48 | CNY 5.50 | CNY 5.40 | 9.52M |
| 2026-08-17 | CNY 5.49 | -1.44% | CNY 5.55 | CNY 5.56 | CNY 5.41 | 12.65M |
| 2026-08-14 | CNY 5.57 | +0.54% | CNY 5.55 | CNY 5.70 | CNY 5.46 | 16.84M |
| 2026-08-13 | CNY 5.54 | +1.09% | CNY 5.48 | CNY 5.65 | CNY 5.42 | 22.32M |
| 2026-08-12 | CNY 5.48 | +1.29% | CNY 5.40 | CNY 5.49 | CNY 5.39 | 7.60M |
| 2026-08-11 | CNY 5.41 | -0.92% | CNY 5.45 | CNY 5.50 | CNY 5.41 | 8.57M |
| 2026-08-10 | CNY 5.46 | +1.11% | CNY 5.39 | CNY 5.47 | CNY 5.36 | 9.36M |
| 2026-08-07 | CNY 5.40 | -0.37% | CNY 5.41 | CNY 5.43 | CNY 5.30 | 9.69M |
| 2026-08-06 | CNY 5.42 | +0.18% | CNY 5.41 | CNY 5.44 | CNY 5.34 | 7.56M |
| 2026-08-05 | CNY 5.41 | +0.19% | CNY 5.40 | CNY 5.43 | CNY 5.35 | 7.89M |
| 2026-08-04 | CNY 5.40 | -0.37% | CNY 5.42 | CNY 5.45 | CNY 5.36 | 9.03M |
| 2026-08-03 | CNY 5.42 | +1.88% | CNY 5.30 | CNY 5.42 | CNY 5.30 | 9.03M |
| 2026-07-31 | CNY 5.32 | +1.72% | CNY 5.26 | CNY 5.33 | CNY 5.24 | 9.55M |
| 2026-07-30 | CNY 5.23 | -0.95% | CNY 5.25 | CNY 5.43 | CNY 5.20 | 12.74M |
| 2026-07-29 | CNY 5.28 | +2.13% | CNY 5.16 | CNY 5.30 | CNY 5.16 | 11.31M |
| 2026-07-28 | CNY 5.17 | +0.39% | CNY 5.12 | CNY 5.21 | CNY 5.11 | 7.69M |
| 2026-07-27 | CNY 5.15 | +1.78% | CNY 5.08 | CNY 5.18 | CNY 5.06 | 8.86M |
| 2026-07-24 | CNY 5.06 | -2.88% | CNY 5.17 | CNY 5.19 | CNY 5.05 | 10.96M |
| 2026-07-23 | CNY 5.21 | +2.56% | CNY 5.09 | CNY 5.22 | CNY 5.04 | 12.88M |
| 2026-07-22 | CNY 5.08 | -0.97% | CNY 5.10 | CNY 5.20 | CNY 5.03 | 13.87M |
| 2026-07-21 | CNY 5.13 | -1.54% | CNY 5.22 | CNY 5.25 | CNY 4.95 | 23.43M |
| 2026-07-20 | CNY 5.21 | -4.40% | CNY 5.48 | CNY 5.51 | CNY 5.16 | 23.49M |
| 2026-07-17 | CNY 5.45 | -3.02% | CNY 5.62 | CNY 5.82 | CNY 5.40 | 25.28M |
| 2026-07-16 | CNY 5.62 | -0.88% | CNY 5.62 | CNY 5.69 | CNY 5.59 | 11.24M |
| 2026-07-15 | CNY 5.67 | -0.53% | CNY 5.69 | CNY 5.74 | CNY 5.58 | 10.70M |
| 2026-07-14 | CNY 5.70 | +0.35% | CNY 5.65 | CNY 5.75 | CNY 5.56 | 12.32M |
| 2026-07-13 | CNY 5.68 | -6.43% | CNY 6.05 | CNY 6.26 | CNY 5.64 | 20.07M |
| 2026-07-10 | CNY 6.07 | -1.30% | CNY 6.10 | CNY 6.28 | CNY 6.01 | 17.12M |
| 2026-07-09 | CNY 6.15 | -1.28% | CNY 6.21 | CNY 6.34 | CNY 6.02 | 17.28M |
| 2026-07-08 | CNY 6.23 | -3.11% | CNY 6.40 | CNY 6.48 | CNY 6.21 | 19.17M |
| 2026-07-07 | CNY 6.43 | -5.02% | CNY 6.76 | CNY 6.78 | CNY 6.35 | 26.11M |
| 2026-07-06 | CNY 6.77 | -3.42% | CNY 7.01 | CNY 7.09 | CNY 6.75 | 20.92M |
| 2026-07-03 | CNY 7.01 | -2.37% | CNY 7.13 | CNY 7.25 | CNY 7.01 | 20.62M |
| 2026-07-02 | CNY 7.18 | +1.70% | CNY 7.08 | CNY 7.46 | CNY 7.08 | 29.43M |
| 2026-07-01 | CNY 7.06 | +2.17% | CNY 7.07 | CNY 7.17 | CNY 6.95 | 27.89M |
| 2026-06-30 | CNY 6.91 | +6.14% | CNY 6.54 | CNY 6.96 | CNY 6.37 | 32.32M |
| 2026-06-29 | CNY 6.51 | -2.54% | CNY 6.61 | CNY 6.77 | CNY 6.16 | 35.60M |
| 2026-06-26 | CNY 6.68 | -1.18% | CNY 6.70 | CNY 6.92 | CNY 6.63 | 40.80M |
| 2026-06-25 | CNY 6.76 | +3.05% | CNY 6.63 | CNY 6.89 | CNY 6.43 | 59.49M |
| 2026-06-24 | CNY 6.56 | +9.52% | CNY 5.97 | CNY 6.59 | CNY 5.86 | 61.21M |
| 2026-06-23 | CNY 5.99 | +0.17% | CNY 6.00 | CNY 6.34 | CNY 5.94 | 41.72M |
| 2026-06-22 | CNY 5.98 | +9.93% | CNY 5.44 | CNY 5.98 | CNY 5.40 | 35.38M |
| 2026-06-18 | CNY 5.44 | +3.62% | CNY 5.25 | CNY 5.71 | CNY 5.19 | 26.90M |
| 2026-06-17 | CNY 5.25 | +0.19% | CNY 5.23 | CNY 5.29 | CNY 5.17 | 6.66M |
| 2026-06-16 | CNY 5.24 | -1.69% | CNY 5.32 | CNY 5.33 | CNY 5.19 | 9.55M |
| 2026-06-15 | CNY 5.33 | +0.19% | CNY 5.32 | CNY 5.41 | CNY 5.28 | 7.60M |
| 2026-06-12 | CNY 5.32 | +1.33% | CNY 5.30 | CNY 5.35 | CNY 5.20 | 6.19M |
| 2026-06-11 | CNY 5.25 | -2.05% | CNY 5.32 | CNY 5.36 | CNY 5.20 | 5.25M |
| 2026-06-10 | CNY 5.36 | -2.37% | CNY 5.46 | CNY 5.48 | CNY 5.32 | 6.99M |
| 2026-06-09 | CNY 5.49 | +0.37% | CNY 5.48 | CNY 5.54 | CNY 5.44 | 5.33M |
| 2026-06-08 | CNY 5.47 | -3.19% | CNY 5.54 | CNY 5.62 | CNY 5.43 | 6.65M |
| 2026-06-05 | CNY 5.65 | +0.71% | CNY 5.62 | CNY 5.73 | CNY 5.57 | 6.11M |
| 2026-06-04 | CNY 5.61 | -1.23% | CNY 5.66 | CNY 5.70 | CNY 5.58 | 4.90M |
| 2026-06-03 | CNY 5.68 | -2.07% | CNY 5.78 | CNY 5.78 | CNY 5.64 | 8.51M |
| 2026-06-02 | CNY 5.80 | -3.17% | CNY 5.96 | CNY 5.99 | CNY 5.77 | 12.44M |
| 2026-06-01 | CNY 5.99 | +5.46% | CNY 5.63 | CNY 6.16 | CNY 5.59 | 19.78M |
| 2026-05-29 | CNY 5.68 | +1.79% | CNY 5.85 | CNY 5.89 | CNY 5.64 | 11.06M |
| 2026-05-28 | CNY 5.58 | -0.18% | CNY 5.59 | CNY 5.64 | CNY 5.47 | 7.70M |
| 2026-05-27 | CNY 5.59 | -3.12% | CNY 5.77 | CNY 5.78 | CNY 5.58 | 7.86M |
| 2026-05-26 | CNY 5.77 | -1.87% | CNY 5.88 | CNY 5.88 | CNY 5.66 | 10.76M |