NanJing GOVA Technology Co., Ltd. Class A 688539
SSE · China · Electronic Technology
CNY 23.41-0.50 (-2.09%)
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 23.41 | -2.09% | CNY 24.10 | CNY 24.15 | CNY 23.36 | 1.08M |
| 2026-09-29 | CNY 23.91 | -0.04% | CNY 23.98 | CNY 24.16 | CNY 23.71 | 1.18M |
| 2026-09-28 | CNY 23.92 | -3.74% | CNY 25.00 | CNY 25.39 | CNY 23.50 | 1.97M |
| 2026-09-24 | CNY 24.85 | -1.19% | CNY 25.17 | CNY 25.54 | CNY 24.80 | 1.76M |
| 2026-09-23 | CNY 25.15 | +0.88% | CNY 24.80 | CNY 25.35 | CNY 24.71 | 1.67M |
| 2026-09-22 | CNY 24.93 | -2.43% | CNY 25.70 | CNY 25.75 | CNY 24.88 | 2.56M |
| 2026-09-21 | CNY 25.55 | +4.16% | CNY 24.53 | CNY 25.67 | CNY 24.45 | 3.15M |
| 2026-09-18 | CNY 24.53 | +5.37% | CNY 23.28 | CNY 25.31 | CNY 23.28 | 3.51M |
| 2026-09-17 | CNY 23.28 | -1.85% | CNY 23.62 | CNY 23.94 | CNY 22.92 | 2.25M |
| 2026-09-16 | CNY 23.72 | +5.10% | CNY 22.69 | CNY 24.16 | CNY 22.45 | 2.98M |
| 2026-09-15 | CNY 22.57 | -0.70% | CNY 22.46 | CNY 22.88 | CNY 22.38 | 1.21M |
| 2026-09-14 | CNY 22.73 | 0.00% | CNY 22.60 | CNY 23.08 | CNY 22.42 | 1.38M |
| 2026-09-11 | CNY 22.73 | -1.39% | CNY 22.81 | CNY 23.04 | CNY 22.11 | 2.24M |
| 2026-09-10 | CNY 23.05 | -2.08% | CNY 23.77 | CNY 23.77 | CNY 23.03 | 1.28M |
| 2026-09-09 | CNY 23.54 | -1.38% | CNY 23.64 | CNY 24.10 | CNY 23.39 | 1.94M |
| 2026-09-08 | CNY 23.87 | -0.29% | CNY 23.95 | CNY 24.33 | CNY 23.77 | 1.38M |
| 2026-09-07 | CNY 23.94 | +1.44% | CNY 23.65 | CNY 24.17 | CNY 23.52 | 1.69M |
| 2026-09-04 | CNY 23.60 | -0.34% | CNY 23.90 | CNY 24.49 | CNY 23.40 | 2.10M |
| 2026-09-03 | CNY 23.68 | -0.50% | CNY 23.91 | CNY 24.19 | CNY 23.50 | 1.26M |
| 2026-09-02 | CNY 23.80 | -0.29% | CNY 23.79 | CNY 24.05 | CNY 23.30 | 2.57M |
| 2026-09-01 | CNY 23.87 | -1.04% | CNY 23.88 | CNY 24.43 | CNY 23.81 | 2.91M |
| 2026-08-31 | CNY 24.12 | -0.54% | CNY 23.79 | CNY 24.51 | CNY 23.60 | 3.20M |
| 2026-08-28 | CNY 24.25 | -0.74% | CNY 24.31 | CNY 25.12 | CNY 24.23 | 2.52M |
| 2026-08-27 | CNY 24.43 | -1.85% | CNY 23.40 | CNY 25.00 | CNY 23.40 | 3.88M |
| 2026-08-26 | CNY 24.89 | -1.50% | CNY 25.11 | CNY 25.53 | CNY 24.76 | 1.40M |
| 2026-08-25 | CNY 25.27 | +1.98% | CNY 24.51 | CNY 25.40 | CNY 24.02 | 1.57M |
| 2026-08-24 | CNY 24.78 | -3.09% | CNY 25.50 | CNY 25.85 | CNY 24.32 | 2.08M |
| 2026-08-21 | CNY 25.57 | -1.39% | CNY 25.70 | CNY 26.18 | CNY 25.34 | 1.99M |
| 2026-08-20 | CNY 25.93 | -2.15% | CNY 26.91 | CNY 27.00 | CNY 25.73 | 3.41M |
| 2026-08-19 | CNY 26.50 | -9.40% | CNY 30.30 | CNY 30.41 | CNY 26.02 | 7.18M |
| 2026-08-18 | CNY 29.25 | -0.17% | CNY 29.00 | CNY 29.65 | CNY 28.61 | 3.22M |
| 2026-08-17 | CNY 29.30 | +7.72% | CNY 27.62 | CNY 29.33 | CNY 27.03 | 4.88M |
| 2026-08-14 | CNY 27.20 | +1.53% | CNY 26.86 | CNY 27.30 | CNY 26.55 | 1.89M |
| 2026-08-13 | CNY 26.79 | -0.96% | CNY 27.08 | CNY 28.37 | CNY 26.72 | 2.85M |
| 2026-08-12 | CNY 27.05 | +2.70% | CNY 26.16 | CNY 27.15 | CNY 26.16 | 2.69M |
| 2026-08-11 | CNY 26.34 | -6.83% | CNY 27.00 | CNY 27.00 | CNY 26.00 | 4.39M |
| 2026-08-10 | CNY 28.27 | +2.69% | CNY 28.20 | CNY 28.60 | CNY 27.01 | 3.48M |
| 2026-08-07 | CNY 27.53 | +4.32% | CNY 26.41 | CNY 27.65 | CNY 26.30 | 3.44M |
| 2026-08-06 | CNY 26.39 | +0.73% | CNY 26.00 | CNY 26.99 | CNY 25.80 | 3.44M |
| 2026-08-05 | CNY 26.20 | +4.09% | CNY 24.96 | CNY 26.26 | CNY 24.90 | 2.68M |
| 2026-08-04 | CNY 25.17 | +3.50% | CNY 24.50 | CNY 25.30 | CNY 24.21 | 1.83M |
| 2026-08-03 | CNY 24.32 | +3.58% | CNY 23.58 | CNY 24.36 | CNY 23.49 | 2.16M |
| 2026-07-31 | CNY 23.48 | +4.17% | CNY 23.13 | CNY 24.08 | CNY 23.06 | 2.65M |
| 2026-07-30 | CNY 22.54 | -3.51% | CNY 23.44 | CNY 23.49 | CNY 22.31 | 2.29M |
| 2026-07-29 | CNY 23.36 | +1.26% | CNY 23.09 | CNY 23.46 | CNY 22.40 | 2.12M |
| 2026-07-28 | CNY 23.07 | -1.83% | CNY 23.40 | CNY 23.73 | CNY 22.90 | 2.36M |
| 2026-07-27 | CNY 23.50 | +5.19% | CNY 22.25 | CNY 23.56 | CNY 22.25 | 2.56M |
| 2026-07-24 | CNY 22.34 | -4.00% | CNY 23.00 | CNY 23.24 | CNY 22.34 | 1.97M |
| 2026-07-23 | CNY 23.27 | +0.43% | CNY 23.05 | CNY 23.63 | CNY 22.95 | 2.31M |
| 2026-07-22 | CNY 23.17 | -2.81% | CNY 23.45 | CNY 24.08 | CNY 23.05 | 2.87M |
| 2026-07-21 | CNY 23.84 | +3.03% | CNY 23.31 | CNY 23.98 | CNY 21.36 | 3.65M |
| 2026-07-20 | CNY 23.14 | -3.78% | CNY 24.50 | CNY 25.10 | CNY 22.75 | 3.62M |
| 2026-07-17 | CNY 24.05 | -9.35% | CNY 26.51 | CNY 26.60 | CNY 23.88 | 4.59M |
| 2026-07-16 | CNY 26.53 | -2.36% | CNY 26.74 | CNY 27.94 | CNY 26.51 | 2.93M |
| 2026-07-15 | CNY 27.17 | -4.26% | CNY 28.72 | CNY 28.93 | CNY 27.03 | 3.74M |
| 2026-07-14 | CNY 28.38 | -5.15% | CNY 30.52 | CNY 30.67 | CNY 26.80 | 5.77M |
| 2026-07-13 | CNY 29.92 | -13.53% | CNY 34.04 | CNY 34.33 | CNY 29.84 | 8.67M |
| 2026-07-10 | CNY 34.60 | +13.44% | CNY 30.65 | CNY 36.60 | CNY 30.26 | 10.30M |
| 2026-07-09 | CNY 30.50 | +5.87% | CNY 28.48 | CNY 30.65 | CNY 28.32 | 2.29M |
| 2026-07-08 | CNY 28.81 | -3.71% | CNY 30.54 | CNY 30.76 | CNY 28.71 | 1.93M |
| 2026-07-07 | CNY 29.92 | -3.70% | CNY 30.76 | CNY 31.57 | CNY 29.65 | 2.30M |
| 2026-07-06 | CNY 31.07 | -7.00% | CNY 33.48 | CNY 33.98 | CNY 31.00 | 3.81M |
| 2026-07-03 | CNY 33.41 | +4.50% | CNY 32.00 | CNY 33.90 | CNY 31.50 | 3.19M |
| 2026-07-02 | CNY 31.97 | -3.09% | CNY 32.48 | CNY 33.88 | CNY 31.92 | 3.13M |
| 2026-07-01 | CNY 32.99 | +3.48% | CNY 31.50 | CNY 33.84 | CNY 31.50 | 3.52M |
| 2026-06-30 | CNY 31.88 | +7.45% | CNY 30.41 | CNY 31.94 | CNY 29.67 | 3.32M |
| 2026-06-29 | CNY 29.67 | -4.23% | CNY 26.49 | CNY 30.97 | CNY 26.49 | 4.18M |
| 2026-06-26 | CNY 30.98 | +1.37% | CNY 30.20 | CNY 31.98 | CNY 29.80 | 3.67M |
| 2026-06-25 | CNY 30.56 | -3.57% | CNY 31.50 | CNY 31.50 | CNY 30.35 | 2.13M |
| 2026-06-24 | CNY 31.69 | +1.08% | CNY 31.62 | CNY 32.02 | CNY 30.33 | 2.46M |
| 2026-06-23 | CNY 31.35 | -2.76% | CNY 32.10 | CNY 32.10 | CNY 31.20 | 2.35M |
| 2026-06-22 | CNY 32.24 | -3.27% | CNY 33.33 | CNY 33.66 | CNY 31.17 | 3.72M |
| 2026-06-18 | CNY 33.33 | +1.34% | CNY 32.61 | CNY 33.93 | CNY 32.40 | 2.93M |
| 2026-06-17 | CNY 32.89 | +1.51% | CNY 32.45 | CNY 33.50 | CNY 32.18 | 3.10M |
| 2026-06-16 | CNY 32.40 | +0.03% | CNY 34.00 | CNY 34.00 | CNY 32.02 | 4.60M |
| 2026-06-15 | CNY 32.39 | +3.22% | CNY 31.53 | CNY 32.39 | CNY 31.00 | 3.19M |
| 2026-06-12 | CNY 31.38 | +3.39% | CNY 31.14 | CNY 32.49 | CNY 31.03 | 3.35M |
| 2026-06-11 | CNY 30.35 | -0.20% | CNY 29.81 | CNY 30.60 | CNY 29.45 | 1.91M |
| 2026-06-10 | CNY 30.41 | -2.63% | CNY 30.76 | CNY 31.28 | CNY 29.78 | 2.09M |
| 2026-06-09 | CNY 31.23 | +3.89% | CNY 30.24 | CNY 31.31 | CNY 29.94 | 2.34M |
| 2026-06-08 | CNY 30.06 | -5.47% | CNY 30.82 | CNY 31.59 | CNY 29.55 | 3.44M |
| 2026-06-05 | CNY 31.80 | +2.19% | CNY 31.15 | CNY 32.23 | CNY 30.66 | 4.91M |
| 2026-06-04 | CNY 31.12 | -1.02% | CNY 31.27 | CNY 31.55 | CNY 30.71 | 2.36M |
| 2026-06-03 | CNY 31.44 | +0.13% | CNY 31.51 | CNY 32.50 | CNY 30.87 | 2.74M |
| 2026-06-02 | CNY 31.40 | -1.78% | CNY 32.22 | CNY 32.22 | CNY 30.51 | 3.02M |
| 2026-06-01 | CNY 31.97 | -3.59% | CNY 33.10 | CNY 33.71 | CNY 31.94 | 2.87M |
| 2026-05-29 | CNY 33.16 | -8.80% | CNY 36.47 | CNY 36.50 | CNY 32.83 | 3.59M |
| 2026-05-28 | CNY 36.36 | +2.36% | CNY 35.95 | CNY 36.45 | CNY 35.23 | 2.18M |
| 2026-05-27 | CNY 35.52 | -3.14% | CNY 37.16 | CNY 37.16 | CNY 35.16 | 2.72M |
| 2026-05-26 | CNY 36.67 | -3.55% | CNY 37.95 | CNY 38.00 | CNY 36.19 | 3.29M |