Northking Information Technology Co., Ltd. Class A 002987
SZSE · China · Technology Services
CNY 10.39-0.20 (-1.89%)
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 10.39 | -1.89% | CNY 10.61 | CNY 10.65 | CNY 10.38 | 6.21M |
| 2026-09-29 | CNY 10.59 | +0.86% | CNY 10.49 | CNY 10.61 | CNY 10.43 | 5.48M |
| 2026-09-28 | CNY 10.50 | -0.47% | CNY 10.54 | CNY 10.62 | CNY 10.39 | 7.70M |
| 2026-09-24 | CNY 10.55 | -2.04% | CNY 10.77 | CNY 10.80 | CNY 10.55 | 6.80M |
| 2026-09-23 | CNY 10.77 | -3.32% | CNY 11.16 | CNY 11.19 | CNY 10.76 | 10.51M |
| 2026-09-22 | CNY 11.14 | +1.18% | CNY 11.11 | CNY 11.30 | CNY 11.05 | 12.51M |
| 2026-09-21 | CNY 11.01 | +1.57% | CNY 10.89 | CNY 11.09 | CNY 10.82 | 11.81M |
| 2026-09-18 | CNY 10.84 | +0.28% | CNY 10.89 | CNY 10.96 | CNY 10.80 | 10.62M |
| 2026-09-17 | CNY 10.81 | +0.75% | CNY 10.72 | CNY 11.00 | CNY 10.65 | 12.34M |
| 2026-09-16 | CNY 10.73 | -0.74% | CNY 10.76 | CNY 10.83 | CNY 10.56 | 9.92M |
| 2026-09-15 | CNY 10.81 | -1.10% | CNY 10.95 | CNY 11.10 | CNY 10.79 | 8.66M |
| 2026-09-14 | CNY 10.93 | -0.64% | CNY 10.98 | CNY 11.55 | CNY 10.85 | 14.00M |
| 2026-09-11 | CNY 11.00 | -3.68% | CNY 11.32 | CNY 11.42 | CNY 10.94 | 10.43M |
| 2026-09-10 | CNY 11.42 | -1.55% | CNY 11.59 | CNY 11.59 | CNY 11.40 | 8.41M |
| 2026-09-09 | CNY 11.60 | -1.78% | CNY 11.82 | CNY 11.85 | CNY 11.55 | 12.34M |
| 2026-09-08 | CNY 11.81 | -0.17% | CNY 11.79 | CNY 12.02 | CNY 11.73 | 12.81M |
| 2026-09-07 | CNY 11.83 | -3.51% | CNY 12.09 | CNY 12.17 | CNY 11.82 | 20.25M |
| 2026-09-04 | CNY 12.26 | +2.77% | CNY 12.16 | CNY 12.63 | CNY 12.16 | 33.67M |
| 2026-09-03 | CNY 11.93 | -1.32% | CNY 12.10 | CNY 12.23 | CNY 11.92 | 12.50M |
| 2026-09-02 | CNY 12.09 | -1.23% | CNY 12.13 | CNY 12.23 | CNY 11.92 | 15.64M |
| 2026-09-01 | CNY 12.24 | +3.38% | CNY 11.86 | CNY 12.39 | CNY 11.79 | 25.25M |
| 2026-08-31 | CNY 11.84 | -0.34% | CNY 11.70 | CNY 11.94 | CNY 11.54 | 17.38M |
| 2026-08-28 | CNY 11.88 | -1.41% | CNY 12.18 | CNY 12.27 | CNY 11.83 | 23.97M |
| 2026-08-27 | CNY 12.05 | +3.61% | CNY 11.60 | CNY 12.08 | CNY 11.50 | 32.29M |
| 2026-08-26 | CNY 11.63 | +0.43% | CNY 11.32 | CNY 11.78 | CNY 11.30 | 24.56M |
| 2026-08-25 | CNY 11.58 | +3.12% | CNY 11.15 | CNY 11.72 | CNY 11.03 | 32.10M |
| 2026-08-24 | CNY 11.23 | +1.35% | CNY 11.02 | CNY 11.37 | CNY 10.95 | 22.41M |
| 2026-08-21 | CNY 11.08 | +0.91% | CNY 10.95 | CNY 11.35 | CNY 10.88 | 24.86M |
| 2026-08-20 | CNY 10.98 | +5.07% | CNY 10.54 | CNY 11.14 | CNY 10.52 | 18.83M |
| 2026-08-19 | CNY 10.45 | -3.51% | CNY 10.72 | CNY 10.90 | CNY 10.43 | 11.60M |
| 2026-08-18 | CNY 10.83 | -0.73% | CNY 10.90 | CNY 10.90 | CNY 10.65 | 11.36M |
| 2026-08-17 | CNY 10.91 | -0.64% | CNY 10.97 | CNY 10.97 | CNY 10.72 | 10.18M |
| 2026-08-14 | CNY 10.98 | -2.05% | CNY 11.21 | CNY 11.29 | CNY 10.88 | 14.20M |
| 2026-08-13 | CNY 11.21 | -0.53% | CNY 11.29 | CNY 11.40 | CNY 11.18 | 13.11M |
| 2026-08-12 | CNY 11.27 | -0.88% | CNY 11.41 | CNY 11.44 | CNY 11.22 | 11.89M |
| 2026-08-11 | CNY 11.37 | +0.62% | CNY 11.35 | CNY 11.65 | CNY 11.19 | 18.31M |
| 2026-08-10 | CNY 11.30 | 0.00% | CNY 11.33 | CNY 11.35 | CNY 11.15 | 15.66M |
| 2026-08-07 | CNY 11.30 | -2.75% | CNY 11.61 | CNY 11.62 | CNY 11.01 | 36.57M |
| 2026-08-06 | CNY 11.62 | -0.60% | CNY 11.50 | CNY 12.13 | CNY 11.41 | 39.51M |
| 2026-08-05 | CNY 11.69 | +1.39% | CNY 11.58 | CNY 12.68 | CNY 11.53 | 52.70M |
| 2026-08-04 | CNY 11.53 | -1.28% | CNY 11.68 | CNY 11.80 | CNY 11.47 | 27.88M |
| 2026-08-03 | CNY 11.68 | +2.46% | CNY 11.41 | CNY 11.74 | CNY 11.22 | 28.37M |
| 2026-07-31 | CNY 11.40 | +2.33% | CNY 11.00 | CNY 11.53 | CNY 10.99 | 34.35M |
| 2026-07-30 | CNY 11.14 | +2.11% | CNY 10.80 | CNY 11.39 | CNY 10.78 | 28.98M |
| 2026-07-29 | CNY 10.91 | +1.21% | CNY 10.78 | CNY 10.95 | CNY 10.72 | 19.74M |
| 2026-07-28 | CNY 10.78 | +1.32% | CNY 10.51 | CNY 10.85 | CNY 10.44 | 21.29M |
| 2026-07-27 | CNY 10.64 | +1.43% | CNY 10.31 | CNY 10.64 | CNY 10.29 | 15.00M |
| 2026-07-24 | CNY 10.49 | -2.78% | CNY 10.59 | CNY 10.77 | CNY 10.49 | 22.06M |
| 2026-07-23 | CNY 10.79 | -0.92% | CNY 10.73 | CNY 10.90 | CNY 10.57 | 32.72M |
| 2026-07-22 | CNY 10.89 | +2.45% | CNY 10.68 | CNY 11.08 | CNY 10.63 | 56.09M |
| 2026-07-21 | CNY 10.63 | +10.04% | CNY 9.60 | CNY 10.63 | CNY 9.48 | 26.78M |
| 2026-07-20 | CNY 9.66 | +1.68% | CNY 9.50 | CNY 9.77 | CNY 9.42 | 13.79M |
| 2026-07-17 | CNY 9.50 | -3.75% | CNY 9.84 | CNY 9.96 | CNY 9.46 | 11.91M |
| 2026-07-16 | CNY 9.87 | +2.17% | CNY 9.65 | CNY 9.93 | CNY 9.57 | 12.51M |
| 2026-07-15 | CNY 9.66 | +2.55% | CNY 9.42 | CNY 9.83 | CNY 9.36 | 11.17M |
| 2026-07-14 | CNY 9.42 | +0.43% | CNY 9.37 | CNY 9.45 | CNY 9.22 | 9.38M |
| 2026-07-13 | CNY 9.38 | -3.30% | CNY 9.70 | CNY 9.78 | CNY 9.34 | 11.76M |
| 2026-07-10 | CNY 9.70 | +1.36% | CNY 9.50 | CNY 9.94 | CNY 9.38 | 14.99M |
| 2026-07-09 | CNY 9.57 | -1.03% | CNY 9.62 | CNY 9.72 | CNY 9.46 | 10.52M |
| 2026-07-08 | CNY 9.67 | +2.11% | CNY 9.48 | CNY 9.72 | CNY 9.44 | 10.58M |
| 2026-07-07 | CNY 9.47 | -2.47% | CNY 9.68 | CNY 9.70 | CNY 9.44 | 8.20M |
| 2026-07-06 | CNY 9.71 | -2.51% | CNY 9.94 | CNY 9.99 | CNY 9.67 | 10.67M |
| 2026-07-03 | CNY 9.96 | +1.74% | CNY 9.83 | CNY 10.06 | CNY 9.82 | 10.47M |
| 2026-07-02 | CNY 9.79 | -1.11% | CNY 9.91 | CNY 10.08 | CNY 9.77 | 12.32M |
| 2026-07-01 | CNY 9.90 | +1.75% | CNY 9.73 | CNY 10.02 | CNY 9.59 | 13.50M |
| 2026-06-30 | CNY 9.73 | +0.10% | CNY 9.71 | CNY 9.88 | CNY 9.66 | 10.12M |
| 2026-06-29 | CNY 9.72 | -1.42% | CNY 10.03 | CNY 10.23 | CNY 9.71 | 13.00M |
| 2026-06-26 | CNY 9.86 | -4.73% | CNY 10.26 | CNY 10.30 | CNY 9.85 | 14.04M |
| 2026-06-25 | CNY 10.35 | -2.54% | CNY 10.57 | CNY 10.67 | CNY 10.27 | 12.66M |
| 2026-06-24 | CNY 10.62 | -5.60% | CNY 11.25 | CNY 11.25 | CNY 10.47 | 20.14M |
| 2026-06-23 | CNY 11.25 | -2.51% | CNY 11.46 | CNY 11.73 | CNY 11.15 | 16.50M |
| 2026-06-22 | CNY 11.54 | +3.04% | CNY 11.11 | CNY 11.59 | CNY 10.84 | 20.94M |
| 2026-06-18 | CNY 11.20 | -2.44% | CNY 11.42 | CNY 11.48 | CNY 11.00 | 16.85M |
| 2026-06-17 | CNY 11.48 | -1.12% | CNY 11.62 | CNY 11.84 | CNY 11.28 | 16.39M |
| 2026-06-16 | CNY 11.61 | -0.17% | CNY 11.51 | CNY 11.66 | CNY 11.32 | 12.91M |
| 2026-06-15 | CNY 11.63 | +1.31% | CNY 11.50 | CNY 11.90 | CNY 11.42 | 18.31M |
| 2026-06-12 | CNY 11.48 | +0.61% | CNY 11.62 | CNY 11.66 | CNY 11.17 | 17.81M |
| 2026-06-11 | CNY 11.41 | -4.84% | CNY 11.88 | CNY 11.99 | CNY 11.23 | 20.50M |
| 2026-06-10 | CNY 11.99 | -0.50% | CNY 11.93 | CNY 12.50 | CNY 11.85 | 25.77M |
| 2026-06-09 | CNY 12.05 | -3.45% | CNY 12.40 | CNY 12.50 | CNY 11.81 | 31.28M |
| 2026-06-08 | CNY 12.48 | +1.71% | CNY 12.00 | CNY 12.67 | CNY 11.99 | 48.09M |
| 2026-06-05 | CNY 12.27 | +9.95% | CNY 11.20 | CNY 12.28 | CNY 11.18 | 39.66M |
| 2026-06-04 | CNY 11.16 | -2.45% | CNY 11.33 | CNY 11.44 | CNY 11.10 | 8.41M |
| 2026-06-03 | CNY 11.44 | -1.55% | CNY 11.60 | CNY 11.67 | CNY 11.35 | 8.83M |
| 2026-06-02 | CNY 11.62 | -1.78% | CNY 11.87 | CNY 11.92 | CNY 11.58 | 8.62M |
| 2026-06-01 | CNY 11.83 | +3.32% | CNY 11.42 | CNY 11.95 | CNY 11.40 | 12.19M |
| 2026-05-29 | CNY 11.45 | -2.97% | CNY 11.80 | CNY 11.90 | CNY 11.41 | 10.18M |
| 2026-05-28 | CNY 11.80 | -1.42% | CNY 11.91 | CNY 11.97 | CNY 11.54 | 11.59M |
| 2026-05-27 | CNY 11.97 | -4.47% | CNY 12.46 | CNY 12.55 | CNY 11.92 | 12.42M |
| 2026-05-26 | CNY 12.53 | +1.54% | CNY 12.30 | CNY 12.70 | CNY 12.19 | 11.54M |