Nanjing Gaoke Company Limited Class A 600064
SSE · China · Finance
CNY 8.04+0.29 (+3.74%)
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 8.04 | +3.74% | CNY 7.75 | CNY 8.18 | CNY 7.69 | 44.53M |
| 2026-09-29 | CNY 7.75 | +1.57% | CNY 7.65 | CNY 7.78 | CNY 7.63 | 17.92M |
| 2026-09-28 | CNY 7.63 | +0.13% | CNY 7.65 | CNY 7.66 | CNY 7.56 | 13.52M |
| 2026-09-24 | CNY 7.62 | -1.04% | CNY 7.69 | CNY 7.76 | CNY 7.62 | 12.02M |
| 2026-09-23 | CNY 7.70 | -0.39% | CNY 7.73 | CNY 7.82 | CNY 7.69 | 12.32M |
| 2026-09-22 | CNY 7.73 | -1.02% | CNY 7.81 | CNY 7.83 | CNY 7.73 | 12.50M |
| 2026-09-21 | CNY 7.81 | +0.64% | CNY 7.76 | CNY 7.84 | CNY 7.72 | 16.02M |
| 2026-09-18 | CNY 7.76 | +0.26% | CNY 7.75 | CNY 7.80 | CNY 7.72 | 11.76M |
| 2026-09-17 | CNY 7.74 | -0.26% | CNY 7.74 | CNY 7.83 | CNY 7.70 | 12.39M |
| 2026-09-16 | CNY 7.76 | +0.91% | CNY 7.68 | CNY 7.78 | CNY 7.59 | 17.37M |
| 2026-09-15 | CNY 7.69 | -0.13% | CNY 7.67 | CNY 7.79 | CNY 7.62 | 14.75M |
| 2026-09-14 | CNY 7.70 | -0.13% | CNY 7.72 | CNY 7.75 | CNY 7.64 | 14.05M |
| 2026-09-11 | CNY 7.71 | -1.66% | CNY 7.82 | CNY 7.83 | CNY 7.68 | 18.60M |
| 2026-09-10 | CNY 7.84 | +1.03% | CNY 7.75 | CNY 7.86 | CNY 7.72 | 18.62M |
| 2026-09-09 | CNY 7.76 | 0.00% | CNY 7.76 | CNY 7.84 | CNY 7.72 | 12.97M |
| 2026-09-08 | CNY 7.76 | +2.11% | CNY 7.61 | CNY 7.83 | CNY 7.60 | 22.46M |
| 2026-09-07 | CNY 7.60 | -0.91% | CNY 7.66 | CNY 7.72 | CNY 7.58 | 13.85M |
| 2026-09-04 | CNY 7.67 | 0.00% | CNY 7.67 | CNY 7.76 | CNY 7.66 | 14.97M |
| 2026-09-03 | CNY 7.67 | +0.52% | CNY 7.63 | CNY 7.77 | CNY 7.62 | 15.81M |
| 2026-09-02 | CNY 7.63 | -1.29% | CNY 7.73 | CNY 7.75 | CNY 7.56 | 14.38M |
| 2026-09-01 | CNY 7.73 | +0.91% | CNY 7.61 | CNY 7.76 | CNY 7.59 | 18.57M |
| 2026-08-31 | CNY 7.66 | -0.65% | CNY 7.85 | CNY 7.88 | CNY 7.64 | 21.31M |
| 2026-08-28 | CNY 7.71 | -0.26% | CNY 7.73 | CNY 7.75 | CNY 7.67 | 12.60M |
| 2026-08-27 | CNY 7.73 | -0.39% | CNY 7.76 | CNY 7.77 | CNY 7.64 | 13.37M |
| 2026-08-26 | CNY 7.76 | +1.04% | CNY 7.66 | CNY 7.78 | CNY 7.66 | 14.00M |
| 2026-08-25 | CNY 7.68 | +1.19% | CNY 7.62 | CNY 7.70 | CNY 7.57 | 14.93M |
| 2026-08-24 | CNY 7.59 | +1.61% | CNY 7.49 | CNY 7.62 | CNY 7.48 | 22.94M |
| 2026-08-21 | CNY 7.47 | -3.49% | CNY 7.69 | CNY 7.69 | CNY 7.37 | 29.26M |
| 2026-08-20 | CNY 7.74 | +1.57% | CNY 7.66 | CNY 7.77 | CNY 7.64 | 20.31M |
| 2026-08-19 | CNY 7.62 | +0.53% | CNY 7.60 | CNY 7.69 | CNY 7.59 | 14.62M |
| 2026-08-18 | CNY 7.58 | -0.26% | CNY 7.57 | CNY 7.65 | CNY 7.57 | 10.16M |
| 2026-08-17 | CNY 7.60 | +0.93% | CNY 7.53 | CNY 7.62 | CNY 7.49 | 11.46M |
| 2026-08-14 | CNY 7.53 | -0.66% | CNY 7.59 | CNY 7.59 | CNY 7.52 | 9.72M |
| 2026-08-13 | CNY 7.58 | -0.79% | CNY 7.64 | CNY 7.65 | CNY 7.57 | 11.59M |
| 2026-08-12 | CNY 7.64 | +0.92% | CNY 7.56 | CNY 7.68 | CNY 7.55 | 14.11M |
| 2026-08-11 | CNY 7.57 | -1.05% | CNY 7.65 | CNY 7.74 | CNY 7.57 | 15.00M |
| 2026-08-10 | CNY 7.65 | +0.13% | CNY 7.64 | CNY 7.75 | CNY 7.63 | 15.95M |
| 2026-08-07 | CNY 7.64 | -0.91% | CNY 7.70 | CNY 7.72 | CNY 7.61 | 16.82M |
| 2026-08-06 | CNY 7.71 | -1.03% | CNY 7.78 | CNY 7.80 | CNY 7.65 | 19.91M |
| 2026-08-05 | CNY 7.79 | -0.13% | CNY 7.80 | CNY 7.84 | CNY 7.75 | 16.52M |
| 2026-08-04 | CNY 7.80 | -2.13% | CNY 7.96 | CNY 7.97 | CNY 7.77 | 19.16M |
| 2026-08-03 | CNY 7.97 | +0.76% | CNY 7.91 | CNY 8.01 | CNY 7.89 | 18.64M |
| 2026-07-31 | CNY 7.91 | +0.25% | CNY 7.87 | CNY 7.93 | CNY 7.78 | 20.30M |
| 2026-07-30 | CNY 7.89 | +1.54% | CNY 7.75 | CNY 7.90 | CNY 7.75 | 20.33M |
| 2026-07-29 | CNY 7.77 | +2.64% | CNY 7.59 | CNY 7.79 | CNY 7.56 | 27.79M |
| 2026-07-28 | CNY 7.57 | +0.80% | CNY 7.48 | CNY 7.59 | CNY 7.42 | 13.59M |
| 2026-07-27 | CNY 7.51 | +0.40% | CNY 7.47 | CNY 7.58 | CNY 7.44 | 14.93M |
| 2026-07-24 | CNY 7.48 | -0.27% | CNY 7.50 | CNY 7.59 | CNY 7.42 | 17.53M |
| 2026-07-23 | CNY 7.50 | +0.13% | CNY 7.44 | CNY 7.52 | CNY 7.41 | 9.72M |
| 2026-07-22 | CNY 7.49 | 0.00% | CNY 7.45 | CNY 7.51 | CNY 7.33 | 22.23M |
| 2026-07-21 | CNY 7.49 | +0.54% | CNY 7.45 | CNY 7.67 | CNY 7.44 | 27.44M |
| 2026-07-20 | CNY 7.45 | +2.05% | CNY 7.30 | CNY 7.48 | CNY 7.30 | 23.06M |
| 2026-07-17 | CNY 7.30 | -4.45% | CNY 7.33 | CNY 7.49 | CNY 7.29 | 25.25M |
| 2026-07-16 | CNY 7.64 | +0.13% | CNY 7.62 | CNY 7.69 | CNY 7.56 | 17.32M |
| 2026-07-15 | CNY 7.63 | +1.87% | CNY 7.50 | CNY 7.63 | CNY 7.46 | 18.72M |
| 2026-07-14 | CNY 7.49 | +1.22% | CNY 7.41 | CNY 7.57 | CNY 7.39 | 18.50M |
| 2026-07-13 | CNY 7.40 | +1.09% | CNY 7.33 | CNY 7.50 | CNY 7.32 | 22.10M |
| 2026-07-10 | CNY 7.32 | 0.00% | CNY 7.36 | CNY 7.41 | CNY 7.24 | 13.77M |
| 2026-07-09 | CNY 7.32 | -0.95% | CNY 7.38 | CNY 7.43 | CNY 7.30 | 12.45M |
| 2026-07-08 | CNY 7.39 | +0.82% | CNY 7.35 | CNY 7.45 | CNY 7.30 | 11.95M |
| 2026-07-07 | CNY 7.33 | -1.87% | CNY 7.48 | CNY 7.48 | CNY 7.31 | 12.42M |
| 2026-07-06 | CNY 7.47 | +1.77% | CNY 7.34 | CNY 7.49 | CNY 7.31 | 17.61M |
| 2026-07-03 | CNY 7.34 | +0.96% | CNY 7.30 | CNY 7.41 | CNY 7.29 | 10.99M |
| 2026-07-02 | CNY 7.27 | +0.41% | CNY 7.27 | CNY 7.33 | CNY 7.22 | 10.69M |
| 2026-07-01 | CNY 7.24 | +1.54% | CNY 7.10 | CNY 7.28 | CNY 7.10 | 12.89M |
| 2026-06-30 | CNY 7.13 | -1.52% | CNY 7.23 | CNY 7.25 | CNY 7.07 | 13.62M |
| 2026-06-29 | CNY 7.24 | -0.28% | CNY 7.26 | CNY 7.26 | CNY 7.13 | 11.57M |
| 2026-06-26 | CNY 7.26 | -0.27% | CNY 7.27 | CNY 7.33 | CNY 7.18 | 13.09M |
| 2026-06-25 | CNY 7.28 | -0.68% | CNY 7.32 | CNY 7.41 | CNY 7.26 | 10.56M |
| 2026-06-24 | CNY 7.33 | -2.14% | CNY 7.52 | CNY 7.53 | CNY 7.33 | 11.27M |
| 2026-06-23 | CNY 7.49 | 0.00% | CNY 7.48 | CNY 7.60 | CNY 7.45 | 16.61M |
| 2026-06-22 | CNY 7.49 | +1.08% | CNY 7.41 | CNY 7.50 | CNY 7.24 | 16.25M |
| 2026-06-18 | CNY 7.41 | -1.46% | CNY 7.50 | CNY 7.52 | CNY 7.40 | 10.16M |
| 2026-06-17 | CNY 7.52 | +0.13% | CNY 7.51 | CNY 7.55 | CNY 7.47 | 8.84M |
| 2026-06-16 | CNY 7.51 | -1.83% | CNY 7.63 | CNY 7.65 | CNY 7.50 | 13.34M |
| 2026-06-15 | CNY 7.65 | +2.14% | CNY 7.50 | CNY 7.70 | CNY 7.49 | 20.08M |
| 2026-06-12 | CNY 7.49 | +3.03% | CNY 7.29 | CNY 7.56 | CNY 7.24 | 25.20M |
| 2026-06-11 | CNY 7.27 | -0.14% | CNY 7.27 | CNY 7.33 | CNY 7.20 | 12.20M |
| 2026-06-10 | CNY 7.28 | +1.96% | CNY 7.14 | CNY 7.31 | CNY 7.12 | 16.27M |
| 2026-06-09 | CNY 7.14 | -0.70% | CNY 7.18 | CNY 7.21 | CNY 7.13 | 11.55M |
| 2026-06-08 | CNY 7.19 | -1.78% | CNY 7.23 | CNY 7.27 | CNY 7.10 | 19.14M |
| 2026-06-05 | CNY 7.32 | -0.41% | CNY 7.38 | CNY 7.43 | CNY 7.27 | 16.08M |
| 2026-06-04 | CNY 7.35 | -1.87% | CNY 7.49 | CNY 7.53 | CNY 7.31 | 12.21M |
| 2026-06-03 | CNY 7.49 | -1.58% | CNY 7.60 | CNY 7.63 | CNY 7.45 | 15.69M |
| 2026-06-02 | CNY 7.61 | -1.81% | CNY 7.75 | CNY 7.80 | CNY 7.61 | 17.56M |
| 2026-06-01 | CNY 7.75 | +1.31% | CNY 7.65 | CNY 7.76 | CNY 7.56 | 24.80M |
| 2026-05-29 | CNY 7.65 | +4.51% | CNY 7.33 | CNY 7.81 | CNY 7.33 | 35.49M |
| 2026-05-28 | CNY 7.32 | -0.68% | CNY 7.37 | CNY 7.43 | CNY 7.31 | 9.60M |
| 2026-05-27 | CNY 7.37 | -1.34% | CNY 7.46 | CNY 7.53 | CNY 7.30 | 14.45M |
| 2026-05-26 | CNY 7.47 | +0.27% | CNY 7.43 | CNY 7.50 | CNY 7.40 | 10.66M |