Nanjing Kangni Mechanical & Electrical Co Ltd Class A 603111

SSE · China · Producer Manufacturing

CNY 6.13-0.02 (-0.33%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.13	-0.33%	CNY 6.17	CNY 6.18	CNY 6.11	2.43M
2026-09-29	CNY 6.15	+0.65%	CNY 6.09	CNY 6.19	CNY 6.07	3.31M
2026-09-28	CNY 6.11	+0.33%	CNY 6.10	CNY 6.14	CNY 6.02	6.32M
2026-09-24	CNY 6.09	+0.16%	CNY 6.09	CNY 6.15	CNY 6.03	4.03M
2026-09-23	CNY 6.08	-0.65%	CNY 6.14	CNY 6.17	CNY 6.06	3.39M
2026-09-22	CNY 6.12	+0.33%	CNY 6.13	CNY 6.15	CNY 6.07	4.47M
2026-09-21	CNY 6.10	+1.50%	CNY 5.99	CNY 6.12	CNY 5.99	5.14M
2026-09-18	CNY 6.01	-0.50%	CNY 5.93	CNY 6.05	CNY 5.93	5.67M
2026-09-17	CNY 6.04	+0.33%	CNY 6.05	CNY 6.12	CNY 6.00	4.63M
2026-09-16	CNY 6.02	-0.66%	CNY 6.02	CNY 6.07	CNY 5.98	5.11M
2026-09-15	CNY 6.06	-1.46%	CNY 6.16	CNY 6.18	CNY 6.04	4.94M
2026-09-14	CNY 6.15	+0.33%	CNY 6.23	CNY 6.23	CNY 6.13	2.88M
2026-09-11	CNY 6.13	-1.29%	CNY 6.19	CNY 6.23	CNY 6.09	3.76M
2026-09-10	CNY 6.21	-0.96%	CNY 6.28	CNY 6.28	CNY 6.19	2.66M
2026-09-09	CNY 6.27	-0.79%	CNY 6.28	CNY 6.30	CNY 6.23	2.28M
2026-09-08	CNY 6.32	+0.96%	CNY 6.26	CNY 6.34	CNY 6.23	4.12M
2026-09-07	CNY 6.26	-0.16%	CNY 6.34	CNY 6.34	CNY 6.23	4.63M
2026-09-04	CNY 6.27	-0.32%	CNY 6.29	CNY 6.36	CNY 6.25	5.53M
2026-09-03	CNY 6.29	-0.63%	CNY 6.34	CNY 6.38	CNY 6.27	6.87M
2026-09-02	CNY 6.33	0.00%	CNY 6.33	CNY 6.36	CNY 6.25	6.36M
2026-09-01	CNY 6.33	+1.28%	CNY 6.27	CNY 6.37	CNY 6.24	8.70M
2026-08-31	CNY 6.25	-0.48%	CNY 6.23	CNY 6.30	CNY 6.17	7.69M
2026-08-28	CNY 6.28	+3.12%	CNY 6.12	CNY 6.35	CNY 6.10	11.76M
2026-08-27	CNY 6.09	-0.98%	CNY 6.09	CNY 6.17	CNY 6.07	9.30M
2026-08-26	CNY 6.15	+5.13%	CNY 5.91	CNY 6.18	CNY 5.91	16.76M
2026-08-25	CNY 5.85	+0.52%	CNY 5.80	CNY 5.87	CNY 5.76	4.67M
2026-08-24	CNY 5.82	+1.22%	CNY 5.74	CNY 5.86	CNY 5.72	6.31M
2026-08-21	CNY 5.75	-0.52%	CNY 5.76	CNY 5.77	CNY 5.67	3.10M
2026-08-20	CNY 5.78	+1.40%	CNY 5.74	CNY 5.79	CNY 5.70	3.09M
2026-08-19	CNY 5.70	-1.38%	CNY 5.78	CNY 5.78	CNY 5.70	4.27M
2026-08-18	CNY 5.78	-0.86%	CNY 5.81	CNY 5.86	CNY 5.76	3.69M
2026-08-17	CNY 5.83	+1.57%	CNY 5.77	CNY 5.85	CNY 5.71	5.22M
2026-08-14	CNY 5.74	0.00%	CNY 5.76	CNY 5.79	CNY 5.71	4.02M
2026-08-13	CNY 5.74	-1.37%	CNY 5.82	CNY 5.83	CNY 5.73	6.25M
2026-08-12	CNY 5.82	+0.52%	CNY 5.80	CNY 5.83	CNY 5.75	4.55M
2026-08-11	CNY 5.79	-1.36%	CNY 5.85	CNY 5.88	CNY 5.77	5.06M
2026-08-10	CNY 5.87	+1.73%	CNY 5.79	CNY 5.88	CNY 5.76	6.81M
2026-08-07	CNY 5.77	-0.35%	CNY 5.76	CNY 5.80	CNY 5.73	4.60M
2026-08-06	CNY 5.79	-0.52%	CNY 5.81	CNY 5.82	CNY 5.72	4.51M
2026-08-05	CNY 5.82	+0.17%	CNY 5.82	CNY 5.82	CNY 5.75	6.50M
2026-08-04	CNY 5.81	-1.02%	CNY 5.88	CNY 5.88	CNY 5.77	6.37M
2026-08-03	CNY 5.87	+1.73%	CNY 5.75	CNY 5.89	CNY 5.73	8.14M
2026-07-31	CNY 5.77	+1.05%	CNY 5.69	CNY 5.78	CNY 5.67	5.82M
2026-07-30	CNY 5.71	-0.70%	CNY 5.72	CNY 5.82	CNY 5.66	4.72M
2026-07-29	CNY 5.75	+1.05%	CNY 5.70	CNY 5.80	CNY 5.67	5.45M
2026-07-28	CNY 5.69	+0.35%	CNY 5.66	CNY 5.74	CNY 5.66	3.96M
2026-07-27	CNY 5.67	+1.43%	CNY 5.57	CNY 5.72	CNY 5.57	4.46M
2026-07-24	CNY 5.59	-1.93%	CNY 5.68	CNY 5.70	CNY 5.58	3.69M
2026-07-23	CNY 5.70	+2.89%	CNY 5.54	CNY 5.72	CNY 5.53	5.79M
2026-07-22	CNY 5.54	-2.81%	CNY 5.72	CNY 5.74	CNY 5.52	8.96M
2026-07-21	CNY 5.70	-1.72%	CNY 5.78	CNY 5.86	CNY 5.69	8.96M
2026-07-20	CNY 5.80	0.00%	CNY 5.84	CNY 5.91	CNY 5.70	8.55M
2026-07-17	CNY 5.80	-1.69%	CNY 5.88	CNY 5.99	CNY 5.78	8.05M
2026-07-16	CNY 5.90	-0.84%	CNY 5.94	CNY 5.96	CNY 5.87	4.56M
2026-07-15	CNY 5.95	+0.68%	CNY 5.94	CNY 5.97	CNY 5.86	6.45M
2026-07-14	CNY 5.91	+0.51%	CNY 5.88	CNY 5.96	CNY 5.85	5.59M
2026-07-13	CNY 5.88	-0.34%	CNY 5.88	CNY 6.03	CNY 5.83	5.52M
2026-07-10	CNY 5.90	+0.68%	CNY 5.86	CNY 5.94	CNY 5.80	4.69M
2026-07-09	CNY 5.86	-0.51%	CNY 5.86	CNY 5.93	CNY 5.75	4.03M
2026-07-08	CNY 5.89	-0.34%	CNY 5.87	CNY 5.95	CNY 5.79	4.24M
2026-07-07	CNY 5.91	-2.48%	CNY 6.07	CNY 6.07	CNY 5.89	3.67M
2026-07-06	CNY 6.06	+1.85%	CNY 5.95	CNY 6.09	CNY 5.88	7.02M
2026-07-03	CNY 5.95	+2.06%	CNY 5.83	CNY 5.99	CNY 5.80	5.19M
2026-07-02	CNY 5.83	+1.22%	CNY 5.76	CNY 5.89	CNY 5.74	4.95M
2026-07-01	CNY 5.76	+1.77%	CNY 5.66	CNY 5.83	CNY 5.66	6.02M
2026-06-30	CNY 5.66	-0.88%	CNY 5.69	CNY 5.79	CNY 5.64	4.10M
2026-06-29	CNY 5.71	+0.53%	CNY 5.65	CNY 5.74	CNY 5.52	5.84M
2026-06-26	CNY 5.68	-0.53%	CNY 5.70	CNY 5.80	CNY 5.61	5.10M
2026-06-25	CNY 5.71	-1.72%	CNY 5.79	CNY 5.82	CNY 5.67	5.20M
2026-06-24	CNY 5.81	-3.33%	CNY 6.02	CNY 6.06	CNY 5.79	6.93M
2026-06-23	CNY 6.01	+1.52%	CNY 5.91	CNY 6.10	CNY 5.88	5.13M
2026-06-22	CNY 5.92	-0.17%	CNY 5.91	CNY 5.94	CNY 5.73	6.20M
2026-06-18	CNY 5.93	-3.73%	CNY 5.90	CNY 6.01	CNY 5.83	6.21M
2026-06-17	CNY 6.16	-0.96%	CNY 6.24	CNY 6.24	CNY 6.11	4.48M
2026-06-16	CNY 6.22	-1.58%	CNY 6.32	CNY 6.34	CNY 6.15	4.45M
2026-06-15	CNY 6.32	+1.28%	CNY 6.26	CNY 6.35	CNY 6.24	5.81M
2026-06-12	CNY 6.24	+3.48%	CNY 6.10	CNY 6.25	CNY 6.04	6.86M
2026-06-11	CNY 6.03	-1.79%	CNY 6.15	CNY 6.15	CNY 5.96	6.54M
2026-06-10	CNY 6.14	-1.29%	CNY 6.20	CNY 6.22	CNY 6.07	5.53M
2026-06-09	CNY 6.22	+0.48%	CNY 6.22	CNY 6.27	CNY 6.14	3.84M
2026-06-08	CNY 6.19	-1.90%	CNY 6.26	CNY 6.30	CNY 6.13	6.47M
2026-06-05	CNY 6.31	+1.61%	CNY 6.21	CNY 6.38	CNY 6.19	5.55M
2026-06-04	CNY 6.21	-1.27%	CNY 6.29	CNY 6.31	CNY 6.15	4.82M
2026-06-03	CNY 6.29	-0.16%	CNY 6.32	CNY 6.35	CNY 6.23	4.23M
2026-06-02	CNY 6.30	-0.63%	CNY 6.34	CNY 6.38	CNY 6.28	4.28M
2026-06-01	CNY 6.34	+1.60%	CNY 6.23	CNY 6.38	CNY 6.19	4.61M
2026-05-29	CNY 6.24	-0.95%	CNY 6.34	CNY 6.43	CNY 6.22	5.91M
2026-05-28	CNY 6.30	+0.48%	CNY 6.25	CNY 6.40	CNY 6.24	5.52M
2026-05-27	CNY 6.27	-1.88%	CNY 6.37	CNY 6.40	CNY 6.23	5.89M
2026-05-26	CNY 6.39	-1.54%	CNY 6.50	CNY 6.50	CNY 6.33	5.11M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.13	-0.33%	CNY 6.17	CNY 6.18	CNY 6.11	2.43M
2026-09-29	CNY 6.15	+0.65%	CNY 6.09	CNY 6.19	CNY 6.07	3.31M
2026-09-28	CNY 6.11	+0.33%	CNY 6.10	CNY 6.14	CNY 6.02	6.32M
2026-09-24	CNY 6.09	+0.16%	CNY 6.09	CNY 6.15	CNY 6.03	4.03M
2026-09-23	CNY 6.08	-0.65%	CNY 6.14	CNY 6.17	CNY 6.06	3.39M
2026-09-22	CNY 6.12	+0.33%	CNY 6.13	CNY 6.15	CNY 6.07	4.47M
2026-09-21	CNY 6.10	+1.50%	CNY 5.99	CNY 6.12	CNY 5.99	5.14M
2026-09-18	CNY 6.01	-0.50%	CNY 5.93	CNY 6.05	CNY 5.93	5.67M
2026-09-17	CNY 6.04	+0.33%	CNY 6.05	CNY 6.12	CNY 6.00	4.63M
2026-09-16	CNY 6.02	-0.66%	CNY 6.02	CNY 6.07	CNY 5.98	5.11M
2026-09-15	CNY 6.06	-1.46%	CNY 6.16	CNY 6.18	CNY 6.04	4.94M
2026-09-14	CNY 6.15	+0.33%	CNY 6.23	CNY 6.23	CNY 6.13	2.88M
2026-09-11	CNY 6.13	-1.29%	CNY 6.19	CNY 6.23	CNY 6.09	3.76M
2026-09-10	CNY 6.21	-0.96%	CNY 6.28	CNY 6.28	CNY 6.19	2.66M
2026-09-09	CNY 6.27	-0.79%	CNY 6.28	CNY 6.30	CNY 6.23	2.28M
2026-09-08	CNY 6.32	+0.96%	CNY 6.26	CNY 6.34	CNY 6.23	4.12M
2026-09-07	CNY 6.26	-0.16%	CNY 6.34	CNY 6.34	CNY 6.23	4.63M
2026-09-04	CNY 6.27	-0.32%	CNY 6.29	CNY 6.36	CNY 6.25	5.53M
2026-09-03	CNY 6.29	-0.63%	CNY 6.34	CNY 6.38	CNY 6.27	6.87M
2026-09-02	CNY 6.33	0.00%	CNY 6.33	CNY 6.36	CNY 6.25	6.36M
2026-09-01	CNY 6.33	+1.28%	CNY 6.27	CNY 6.37	CNY 6.24	8.70M
2026-08-31	CNY 6.25	-0.48%	CNY 6.23	CNY 6.30	CNY 6.17	7.69M
2026-08-28	CNY 6.28	+3.12%	CNY 6.12	CNY 6.35	CNY 6.10	11.76M
2026-08-27	CNY 6.09	-0.98%	CNY 6.09	CNY 6.17	CNY 6.07	9.30M
2026-08-26	CNY 6.15	+5.13%	CNY 5.91	CNY 6.18	CNY 5.91	16.76M
2026-08-25	CNY 5.85	+0.52%	CNY 5.80	CNY 5.87	CNY 5.76	4.67M
2026-08-24	CNY 5.82	+1.22%	CNY 5.74	CNY 5.86	CNY 5.72	6.31M
2026-08-21	CNY 5.75	-0.52%	CNY 5.76	CNY 5.77	CNY 5.67	3.10M
2026-08-20	CNY 5.78	+1.40%	CNY 5.74	CNY 5.79	CNY 5.70	3.09M
2026-08-19	CNY 5.70	-1.38%	CNY 5.78	CNY 5.78	CNY 5.70	4.27M
2026-08-18	CNY 5.78	-0.86%	CNY 5.81	CNY 5.86	CNY 5.76	3.69M
2026-08-17	CNY 5.83	+1.57%	CNY 5.77	CNY 5.85	CNY 5.71	5.22M
2026-08-14	CNY 5.74	0.00%	CNY 5.76	CNY 5.79	CNY 5.71	4.02M
2026-08-13	CNY 5.74	-1.37%	CNY 5.82	CNY 5.83	CNY 5.73	6.25M
2026-08-12	CNY 5.82	+0.52%	CNY 5.80	CNY 5.83	CNY 5.75	4.55M
2026-08-11	CNY 5.79	-1.36%	CNY 5.85	CNY 5.88	CNY 5.77	5.06M
2026-08-10	CNY 5.87	+1.73%	CNY 5.79	CNY 5.88	CNY 5.76	6.81M
2026-08-07	CNY 5.77	-0.35%	CNY 5.76	CNY 5.80	CNY 5.73	4.60M
2026-08-06	CNY 5.79	-0.52%	CNY 5.81	CNY 5.82	CNY 5.72	4.51M
2026-08-05	CNY 5.82	+0.17%	CNY 5.82	CNY 5.82	CNY 5.75	6.50M
2026-08-04	CNY 5.81	-1.02%	CNY 5.88	CNY 5.88	CNY 5.77	6.37M
2026-08-03	CNY 5.87	+1.73%	CNY 5.75	CNY 5.89	CNY 5.73	8.14M
2026-07-31	CNY 5.77	+1.05%	CNY 5.69	CNY 5.78	CNY 5.67	5.82M
2026-07-30	CNY 5.71	-0.70%	CNY 5.72	CNY 5.82	CNY 5.66	4.72M
2026-07-29	CNY 5.75	+1.05%	CNY 5.70	CNY 5.80	CNY 5.67	5.45M
2026-07-28	CNY 5.69	+0.35%	CNY 5.66	CNY 5.74	CNY 5.66	3.96M
2026-07-27	CNY 5.67	+1.43%	CNY 5.57	CNY 5.72	CNY 5.57	4.46M
2026-07-24	CNY 5.59	-1.93%	CNY 5.68	CNY 5.70	CNY 5.58	3.69M
2026-07-23	CNY 5.70	+2.89%	CNY 5.54	CNY 5.72	CNY 5.53	5.79M
2026-07-22	CNY 5.54	-2.81%	CNY 5.72	CNY 5.74	CNY 5.52	8.96M
2026-07-21	CNY 5.70	-1.72%	CNY 5.78	CNY 5.86	CNY 5.69	8.96M
2026-07-20	CNY 5.80	0.00%	CNY 5.84	CNY 5.91	CNY 5.70	8.55M
2026-07-17	CNY 5.80	-1.69%	CNY 5.88	CNY 5.99	CNY 5.78	8.05M
2026-07-16	CNY 5.90	-0.84%	CNY 5.94	CNY 5.96	CNY 5.87	4.56M
2026-07-15	CNY 5.95	+0.68%	CNY 5.94	CNY 5.97	CNY 5.86	6.45M
2026-07-14	CNY 5.91	+0.51%	CNY 5.88	CNY 5.96	CNY 5.85	5.59M
2026-07-13	CNY 5.88	-0.34%	CNY 5.88	CNY 6.03	CNY 5.83	5.52M
2026-07-10	CNY 5.90	+0.68%	CNY 5.86	CNY 5.94	CNY 5.80	4.69M
2026-07-09	CNY 5.86	-0.51%	CNY 5.86	CNY 5.93	CNY 5.75	4.03M
2026-07-08	CNY 5.89	-0.34%	CNY 5.87	CNY 5.95	CNY 5.79	4.24M
2026-07-07	CNY 5.91	-2.48%	CNY 6.07	CNY 6.07	CNY 5.89	3.67M
2026-07-06	CNY 6.06	+1.85%	CNY 5.95	CNY 6.09	CNY 5.88	7.02M
2026-07-03	CNY 5.95	+2.06%	CNY 5.83	CNY 5.99	CNY 5.80	5.19M
2026-07-02	CNY 5.83	+1.22%	CNY 5.76	CNY 5.89	CNY 5.74	4.95M
2026-07-01	CNY 5.76	+1.77%	CNY 5.66	CNY 5.83	CNY 5.66	6.02M
2026-06-30	CNY 5.66	-0.88%	CNY 5.69	CNY 5.79	CNY 5.64	4.10M
2026-06-29	CNY 5.71	+0.53%	CNY 5.65	CNY 5.74	CNY 5.52	5.84M
2026-06-26	CNY 5.68	-0.53%	CNY 5.70	CNY 5.80	CNY 5.61	5.10M
2026-06-25	CNY 5.71	-1.72%	CNY 5.79	CNY 5.82	CNY 5.67	5.20M
2026-06-24	CNY 5.81	-3.33%	CNY 6.02	CNY 6.06	CNY 5.79	6.93M
2026-06-23	CNY 6.01	+1.52%	CNY 5.91	CNY 6.10	CNY 5.88	5.13M
2026-06-22	CNY 5.92	-0.17%	CNY 5.91	CNY 5.94	CNY 5.73	6.20M
2026-06-18	CNY 5.93	-3.73%	CNY 5.90	CNY 6.01	CNY 5.83	6.21M
2026-06-17	CNY 6.16	-0.96%	CNY 6.24	CNY 6.24	CNY 6.11	4.48M
2026-06-16	CNY 6.22	-1.58%	CNY 6.32	CNY 6.34	CNY 6.15	4.45M
2026-06-15	CNY 6.32	+1.28%	CNY 6.26	CNY 6.35	CNY 6.24	5.81M
2026-06-12	CNY 6.24	+3.48%	CNY 6.10	CNY 6.25	CNY 6.04	6.86M
2026-06-11	CNY 6.03	-1.79%	CNY 6.15	CNY 6.15	CNY 5.96	6.54M
2026-06-10	CNY 6.14	-1.29%	CNY 6.20	CNY 6.22	CNY 6.07	5.53M
2026-06-09	CNY 6.22	+0.48%	CNY 6.22	CNY 6.27	CNY 6.14	3.84M
2026-06-08	CNY 6.19	-1.90%	CNY 6.26	CNY 6.30	CNY 6.13	6.47M
2026-06-05	CNY 6.31	+1.61%	CNY 6.21	CNY 6.38	CNY 6.19	5.55M
2026-06-04	CNY 6.21	-1.27%	CNY 6.29	CNY 6.31	CNY 6.15	4.82M
2026-06-03	CNY 6.29	-0.16%	CNY 6.32	CNY 6.35	CNY 6.23	4.23M
2026-06-02	CNY 6.30	-0.63%	CNY 6.34	CNY 6.38	CNY 6.28	4.28M
2026-06-01	CNY 6.34	+1.60%	CNY 6.23	CNY 6.38	CNY 6.19	4.61M
2026-05-29	CNY 6.24	-0.95%	CNY 6.34	CNY 6.43	CNY 6.22	5.91M
2026-05-28	CNY 6.30	+0.48%	CNY 6.25	CNY 6.40	CNY 6.24	5.52M
2026-05-27	CNY 6.27	-1.88%	CNY 6.37	CNY 6.40	CNY 6.23	5.89M
2026-05-26	CNY 6.39	-1.54%	CNY 6.50	CNY 6.50	CNY 6.33	5.11M