Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Northking Information Technology Co., Ltd. (002987.SZ)

Compare
18.83
+1.06
+(5.97%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202517.6519.5517.6518.8318.8358,098,553
Apr 17, 202517.8018.2617.6817.7717.7720,860,367
Apr 16, 202518.0918.6417.3517.9317.9329,776,411
Apr 15, 202518.6418.7318.0318.1918.1939,307,542
Apr 14, 202517.4918.8317.4918.8318.8311,117,995
Apr 11, 202517.1117.4617.0517.1217.1220,477,937
Apr 10, 202516.8717.6916.8717.1517.1522,878,199
Apr 9, 202515.3616.6814.6116.4516.4524,227,467
Apr 8, 202516.2116.6415.2015.6415.6425,219,810
Apr 7, 202517.3317.7016.6416.6416.6411,464,959
Apr 3, 202518.4018.7918.2318.4918.4911,229,610
Apr 2, 202518.5219.0618.4518.6818.688,750,891
Apr 1, 202518.8319.0318.5218.5718.5711,853,679
Mar 31, 202518.3519.0017.9718.8418.8415,677,322
Mar 28, 202518.8019.0318.6218.6818.687,694,027
Mar 27, 202518.7919.1318.6218.7518.7511,287,117
Mar 26, 202518.6319.1518.6118.9018.9011,971,836
Mar 25, 202518.9519.1018.3918.6118.6115,821,239
Mar 24, 202519.0319.0918.3118.7818.7815,754,482
Mar 21, 202519.8019.8518.9019.0019.0023,721,745
Mar 20, 202520.1220.3219.9419.9719.9714,334,677
Mar 19, 202520.5021.1620.1020.2920.2917,048,207
Mar 18, 202520.8820.8820.4120.7020.7016,088,238
Mar 17, 202521.0021.1520.0020.4620.4623,477,914
Mar 14, 202520.2821.6620.0521.2321.2331,015,080
Mar 13, 202520.9220.9919.8520.2820.2825,183,591
Mar 12, 202521.2721.8020.6821.0621.0630,015,782
Mar 11, 202520.2120.9520.2120.9020.9021,837,798
Mar 10, 202521.9022.0020.5120.6820.6841,760,884
Mar 7, 202522.4524.0021.6822.1022.1060,751,586
Mar 6, 202521.1322.5521.0022.1122.1150,064,689
Mar 5, 202520.6121.3720.4020.7920.7923,081,409
Mar 4, 202519.8821.2019.8820.6820.6830,456,822
Mar 3, 202520.0021.1519.5520.2720.2742,975,422
Feb 28, 202520.5620.9419.5819.6719.6739,392,856
Feb 27, 202522.1022.2220.7521.1021.1046,574,815
Feb 26, 202522.8722.8821.1822.0022.0059,389,276
Feb 25, 202522.6023.5822.0022.4522.4567,059,526
Feb 24, 202522.5024.7121.6024.1024.1085,571,823
Feb 21, 202521.7923.5820.1722.4622.46101,001,266
Feb 20, 202521.3721.4421.3721.4421.4416,033,999
Feb 19, 202518.5020.1018.1319.4919.4954,877,609
Feb 18, 202519.0020.3818.2818.4018.4067,531,185
Feb 17, 202518.6819.5118.1219.0919.0979,125,876
Feb 14, 202516.7218.3716.4817.7417.7459,772,414
Feb 13, 202516.5017.1616.2816.8616.8636,241,411
Feb 12, 202516.1216.7016.0416.6216.6228,735,139
Feb 11, 202516.4916.5515.9616.2116.2141,638,794
Feb 10, 202515.2416.5815.1216.5816.5835,621,729
Feb 7, 202514.8115.2914.7315.0715.0718,056,344
Feb 6, 202514.5014.8114.3314.8014.8014,414,649
Feb 5, 202514.5514.7514.3814.6014.6014,569,225
Jan 27, 202514.5114.7514.2414.3214.3211,745,498
Jan 24, 202513.7014.3013.7014.2914.2910,914,815
Jan 23, 202514.0014.2413.8213.8213.829,589,466
Jan 22, 202513.7713.9113.7213.8313.834,974,811
Jan 21, 202513.9714.0213.6713.9013.906,192,318
Jan 20, 202514.0314.1013.8313.8813.887,693,484
Jan 17, 202513.7513.9413.6813.8013.808,917,957
Jan 16, 202514.0314.0813.8313.8913.899,198,453
Jan 15, 202513.9013.9813.7313.8413.848,145,236
Jan 14, 202513.1413.9013.1013.8913.8912,020,492
Jan 13, 202512.7813.0912.6013.0513.057,286,960
Jan 10, 202513.2413.3812.8912.9012.907,406,264
Jan 9, 202513.2313.3813.1413.2513.257,832,238
Jan 8, 202513.3813.5212.8813.2813.2810,524,843
Jan 7, 202513.3013.4513.1513.4313.437,839,860
Jan 6, 202513.1613.3512.9213.1613.1610,151,357
Jan 3, 202513.7113.8613.0513.0913.0911,022,792
Jan 2, 202514.2214.3013.5513.7313.7311,888,267
Dec 31, 202414.9315.0514.2214.2314.2312,082,453
Dec 30, 202414.7615.0414.5014.9214.929,865,226
Dec 27, 202414.7215.0814.6114.7714.7710,070,748
Dec 26, 202414.5014.7814.4814.7114.717,450,306
Dec 25, 202414.8114.8514.3214.5214.529,912,785
Dec 24, 202414.7414.8814.5114.7914.7910,580,791
Dec 23, 202415.4915.5714.6114.6514.6517,959,465
Dec 20, 202415.2615.7215.1715.5815.5813,789,601
Dec 19, 202415.0015.4314.8615.3715.3716,115,218
Dec 18, 202415.1515.4814.9015.2315.2324,261,543
Dec 17, 202416.2316.2315.0515.2115.2143,347,718
Dec 16, 202415.9617.5515.9116.5516.5569,915,178
Dec 13, 202415.9716.2415.7215.9515.9521,619,157
Dec 12, 202415.6116.1815.3916.1416.1422,946,871
Dec 11, 202415.5715.6915.4515.6115.6111,046,185
Dec 10, 202416.0016.0615.5615.5815.5817,249,470
Dec 9, 202415.7015.8415.4015.5215.5212,145,199
Dec 6, 202415.7315.9415.5015.7515.7517,339,740
Dec 5, 202415.3915.9315.3915.7915.7917,400,943
Dec 4, 202415.7515.9315.4015.5015.5013,884,698
Dec 3, 202415.9316.0715.7215.8915.8919,122,255
Dec 2, 202415.9016.1315.4416.0416.0433,678,795
Nov 29, 202415.0716.3515.0316.0216.0247,373,408
Nov 28, 202415.1515.6514.8914.9314.9322,435,599
Nov 27, 202414.1714.8013.8714.7914.7911,494,063
Nov 26, 202414.4214.6514.2014.2214.227,351,878
Nov 25, 202414.4814.6614.0614.4114.4111,523,141
Nov 22, 202415.1015.2614.4014.4814.4813,118,313
Nov 21, 202415.0815.3014.9115.1115.1112,244,915
Nov 20, 202414.8015.2814.7815.1515.1511,044,138
Nov 19, 202414.4514.9314.3314.9114.9112,961,235
Nov 18, 202415.1615.3814.3014.4214.4217,231,767
Nov 15, 202415.5516.0915.1615.1815.1820,044,190
Nov 14, 202416.0616.3015.6715.7215.7216,055,944
Nov 13, 202415.9316.2115.7516.1216.1217,527,681
Nov 12, 202416.6516.8015.8816.1416.1432,503,934
Nov 11, 202415.8116.4015.7516.3916.3930,988,649
Nov 8, 202416.1916.2815.7315.8115.8135,795,620
Nov 7, 202415.4516.0415.2515.9915.9933,052,634
Nov 6, 202415.3015.8515.2315.5715.5734,452,290
Nov 5, 202414.8915.3714.8515.3215.3223,271,654
Nov 4, 202414.2014.8914.2014.8714.8719,855,491
Nov 1, 202415.3115.3814.3014.3514.3532,474,013
Oct 31, 202415.2215.6114.8815.5315.5333,553,670
Oct 30, 202415.6115.6915.2415.4115.4125,624,658
Oct 29, 202415.7016.1015.6015.8215.8234,788,812
Oct 28, 202415.2315.6815.0515.6415.6432,255,010
Oct 25, 202415.3015.5115.1215.3415.3428,265,882
Oct 24, 202415.5015.5715.1615.2915.2932,592,038
Oct 23, 202416.4817.0015.9015.9715.9744,989,507
Oct 22, 202418.5518.5516.5016.6016.6062,684,237
Oct 21, 202416.4617.8116.3017.8117.8167,315,316
Oct 18, 202415.5616.6615.2416.1916.1952,088,370
Oct 17, 202415.5416.4815.3615.8515.8550,783,046
Oct 16, 202415.7815.8815.0915.2515.2555,514,681
Oct 15, 202416.0017.9716.0016.6916.6984,871,053
Oct 14, 202417.0017.7816.1716.6516.65105,781,096
Oct 11, 202414.2116.2014.2116.2016.2073,216,572
Oct 10, 202415.7115.9014.3114.7314.7342,812,869
Oct 9, 202415.0016.6614.5915.7115.7161,078,047
Oct 8, 202415.6015.6014.2815.6015.6052,576,681
Sep 30, 202413.4314.1813.3114.1814.1850,468,540
Sep 27, 202412.3312.9912.1812.8912.8945,443,381
Sep 26, 202411.8212.3011.6812.2512.2545,414,378
Sep 25, 202411.2712.4611.2412.1012.1057,852,830
Sep 24, 202410.9011.4210.8011.3311.3324,150,827
Sep 23, 202411.0311.1010.8810.9410.9412,087,946
Sep 20, 202410.9011.0710.8911.0011.0016,428,204
Sep 19, 202410.4710.9610.4010.8710.8716,569,639
Sep 18, 202410.5010.5410.1510.3910.397,329,192
Sep 13, 202410.7310.8010.3810.3810.3812,353,253
Sep 12, 202410.7010.8910.5910.7710.7715,343,776
Sep 11, 202410.5310.6810.4810.5810.588,320,058
Sep 10, 202410.4610.6710.1210.6310.6313,844,038
Sep 9, 202410.3810.6010.2310.3510.3511,654,944
Sep 6, 202410.7911.0810.4510.5510.5523,846,732
Sep 5, 202410.8211.2410.8210.9310.9326,021,906
Sep 4, 202410.8210.9810.6710.7210.7216,620,540
Sep 3, 202411.0111.2510.7511.0411.0423,380,031
Sep 2, 202411.0611.5110.8910.9610.9631,357,761
Aug 30, 202410.7011.8810.6511.1611.1643,165,216
Aug 29, 202410.4910.8710.3410.8010.8027,994,697
Aug 28, 202410.3810.7710.2710.6010.6025,994,840
Aug 27, 202410.6410.7610.3310.4810.4823,133,390
Aug 26, 202410.8810.9710.5110.6310.6335,926,813
Aug 23, 20249.8810.909.8110.9010.9039,615,405
Aug 22, 202410.2810.479.899.919.9124,451,894
Aug 21, 20249.8810.739.8810.3510.3538,791,944
Aug 20, 202411.2811.2810.4010.5510.5556,209,124
Aug 19, 20249.6610.259.6610.2510.257,506,373
Aug 16, 20249.309.419.289.329.323,613,923
Aug 15, 20249.149.459.089.319.315,540,095
Aug 14, 20249.399.399.179.179.172,796,164
Aug 13, 20249.239.329.179.309.302,373,296
Aug 12, 20249.319.429.179.239.233,463,547
Aug 9, 20249.589.669.359.359.353,534,751
Aug 8, 20249.549.599.279.529.524,485,964
Aug 7, 20249.619.699.559.599.593,664,320
Aug 6, 20249.569.689.519.629.624,048,829
Aug 5, 20249.669.869.429.429.425,542,044
Aug 2, 20249.889.999.749.759.754,606,676
Aug 1, 20249.9910.119.919.959.955,230,196
Jul 31, 20249.5110.039.469.999.997,950,768
Jul 30, 20249.459.569.349.519.513,984,958
Jul 29, 20249.449.579.319.489.484,135,171
Jul 26, 20249.319.479.269.389.383,541,272
Jul 25, 20249.119.459.099.319.315,039,870
Jul 24, 20249.419.489.109.139.135,576,908
Jul 23, 20249.629.729.409.419.414,947,543
Jul 22, 20249.709.829.629.719.715,901,485
Jul 19, 20249.419.609.349.529.525,450,824
Jul 18, 20249.439.479.209.419.416,895,934
Jul 17, 20249.719.739.469.469.465,875,503
Jul 16, 20249.699.799.609.709.704,645,422
Jul 15, 20249.979.979.699.719.714,835,670
Jul 12, 202410.1110.149.959.979.974,555,670
Jul 11, 202410.0510.229.9910.1010.105,947,158
Jul 10, 20249.7610.099.759.899.896,411,202
Jul 9, 20249.709.939.559.869.866,875,896
Jul 8, 202410.1210.149.669.709.706,666,757
Jul 5, 202410.0010.199.8610.1210.124,648,792
Jul 4, 202410.3110.449.9310.0010.006,371,904
Jul 3, 202410.6510.6810.2710.3010.307,199,103
Jul 2, 202410.4710.8710.4610.6810.688,463,661
Jul 1, 202410.4710.6110.2110.4710.476,342,349
Jun 28, 202410.5610.8210.4810.5310.537,013,737
Jun 27, 202410.8510.9910.6110.6410.645,685,838
Jun 26, 202410.2010.8810.1510.8510.859,921,482
Jun 25, 202410.4410.5610.1210.2010.207,649,197
Jun 24, 202410.8610.8810.4310.4910.496,978,418
Jun 21, 202410.8611.0310.7010.9410.945,527,344
Jun 20, 202411.1211.2510.8810.8810.887,087,480
Jun 19, 202411.2711.4511.1711.2011.209,335,039
Jun 18, 202411.1811.3111.0811.1911.199,291,511
Jun 17, 202411.2011.3411.1211.2611.266,717,814
Jun 14, 202410.9511.2810.8911.2511.259,074,729
Jun 13, 202410.8811.0910.8211.0011.006,152,514
Jun 12, 202410.7711.0110.7310.9510.956,324,133
Jun 11, 202410.4110.8410.3210.8110.817,445,938
Jun 7, 202410.5310.6410.2910.4910.495,369,016
Jun 6, 202410.8510.9310.3810.4310.438,880,706
Jun 5, 202410.9511.0910.8310.8410.844,946,462
Jun 4, 202410.9511.0310.7310.9510.957,177,128
Jun 3, 202411.2911.2910.9211.0211.027,176,087
May 31, 202411.1111.3111.1111.2711.277,217,824
May 30, 202411.1011.2010.9511.0711.075,917,868
May 29, 202411.0711.3711.0711.1511.156,518,128
May 28, 202411.3011.3311.0511.0811.086,080,082
May 27, 202411.1011.3510.9611.3511.357,249,744
May 24, 202411.2411.3611.0511.0811.088,196,986
May 23, 202411.4511.5611.2711.2811.289,918,074
May 22, 202411.8111.8211.4011.5811.5814,217,618
May 21, 202412.2312.2311.8311.9111.9112,430,405
May 20, 202411.7612.4011.6712.2712.2721,164,866
May 17, 202412.0512.0811.6711.8311.8314,490,396
May 16, 2024 0.17 Dividend
May 16, 202412.0312.2011.8712.1212.1212,743,906
May 16, 2024 1.4:1 Stock Splits
May 15, 202412.4412.5112.1312.1411.9717,779,876
May 14, 202412.4912.7512.3012.5512.3727,519,406
May 13, 202412.3912.8212.2612.6712.4936,964,764
May 10, 202411.9012.4911.7512.4312.2531,385,600
May 9, 202411.8111.9211.7911.8311.669,929,808
May 8, 202412.0512.0711.7511.7511.5913,279,336
May 7, 202412.1412.2111.9412.1111.9415,858,537
May 6, 202412.3512.3912.1212.2612.0919,457,088
Apr 30, 202412.3612.4412.1112.1912.0221,453,593
Apr 29, 202411.9312.5411.8712.5212.3536,924,269
Apr 26, 202411.3212.3111.2712.1111.9433,622,706
Apr 25, 202411.7611.8711.5011.5611.4018,744,460
Apr 24, 202411.7112.3011.7111.8911.7329,171,745
Apr 23, 202411.4012.0011.3911.7011.5425,168,098
Apr 22, 202411.3411.5011.0511.4711.3115,802,220
Apr 19, 202411.4211.5911.2911.5711.4117,166,814
Apr 18, 202411.7111.8011.4511.5011.3426,754,355

Related Tickers

000676.SZ Genimous Technology Co., Ltd.
7.65
+2.96%
 
003029.SZ Jilin University Zhengyuan Information Technologies Co., Ltd.
19.76
-0.50%
 
002261.SZ Talkweb Information System Co.,Ltd.
29.28
+3.17%
 
603918.SS Shanghai Golden Bridge InfoTech Co.,Ltd
14.90
-2.80%
 
301236.SZ iSoftStone Information Technology (Group) Co., Ltd.
53.87
+0.60%
 
300245.SZ Shanghai DragonNet Technology Co.,Ltd.
15.71
+0.90%