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

Shanghai - Delayed Quote CNY

*ST NING KE (600165.SS)

Compare
4.6600
+0.2200
+(4.95%)
At close: April 11 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254.50004.66004.47004.66004.660014,944,277
Apr 10, 20254.36004.44004.29004.44004.440020,539,250
Apr 9, 20254.11004.38004.09004.23004.230029,750,350
Apr 8, 20254.31004.42004.31004.31004.310012,975,102
Apr 7, 20254.54004.60004.54004.54004.54009,371,100
Apr 3, 20254.70004.81004.55004.78004.780026,977,100
Apr 2, 20254.43004.63004.43004.63004.630015,783,067
Apr 1, 20254.36004.55004.35004.41004.410017,832,412
Mar 31, 20254.24004.43004.17004.43004.430019,697,778
Mar 28, 20254.28004.45004.21004.22004.220018,688,882
Mar 27, 20254.16004.34004.08004.30004.300019,882,502
Mar 26, 20253.92004.13003.92004.13004.130015,828,603
Mar 25, 20253.87003.97003.87003.93003.93007,852,000
Mar 24, 20253.98003.99003.80003.87003.870013,247,793
Mar 21, 20254.12004.12004.00004.00004.00008,252,300
Mar 20, 20254.08004.15004.03004.09004.09007,941,500
Mar 19, 20254.05004.22003.95004.10004.100014,373,600
Mar 18, 20254.15004.17004.05004.05004.050020,099,750
Mar 17, 20254.49004.49004.22004.26004.260025,405,400
Mar 14, 20254.14004.29004.11004.28004.280016,367,442
Mar 13, 20254.05004.19004.00004.13004.130017,455,246
Mar 12, 20254.19004.31003.95004.11004.110026,384,050
Mar 11, 20253.95004.12003.94004.12004.120015,844,549
Mar 10, 20253.82003.92003.80003.92003.920024,484,624
Mar 7, 20253.52003.73003.38003.73003.730017,507,196
Mar 6, 20253.46003.60003.43003.55003.550012,753,172
Mar 5, 20253.32003.61003.29003.53003.530027,375,409
Mar 4, 20253.56003.63003.46003.46003.46009,250,600
Mar 3, 20253.67003.75003.64003.64003.640016,329,600
Feb 28, 20253.94003.94003.74003.83003.830015,410,975
Feb 27, 20254.03004.04003.83003.92003.920018,311,106
Feb 26, 20253.80004.03003.77004.01004.010027,352,381
Feb 25, 20253.84003.84003.79003.84003.840015,745,803
Feb 24, 20253.80003.80003.66003.66003.660025,932,000
Feb 21, 20254.00004.06003.74003.85003.850037,146,895
Feb 20, 20254.10004.21003.91003.94003.940032,803,476
Feb 19, 20254.08004.10003.90004.10004.100041,814,668
Feb 18, 20253.77003.90003.73003.90003.900011,281,977
Feb 17, 20253.71003.71003.59003.71003.710023,825,744
Feb 14, 20253.83003.83003.47003.53003.530056,703,955
Feb 13, 20253.65003.65003.65003.65003.65001,343,503
Feb 12, 20253.39003.48003.38003.48003.48004,630,679
Feb 11, 20253.10003.31003.09003.31003.310018,657,428
Feb 10, 20253.00003.18002.96003.15003.150029,917,281
Feb 7, 20252.92003.03002.91003.03003.030021,377,850
Feb 6, 20252.91002.94002.84002.89002.890017,842,600
Feb 5, 20252.78002.91002.76002.90002.900019,393,350
Jan 27, 20252.74002.77002.66002.77002.770018,158,442
Jan 24, 20252.78002.79002.64002.64002.640020,464,150
Jan 23, 20252.85002.89002.77002.78002.780016,579,600
Jan 22, 20252.76002.85002.72002.83002.830020,984,852
Jan 21, 20252.76002.92002.73002.74002.740029,274,056
Jan 20, 20252.67002.80002.59002.80002.800031,990,307
Jan 17, 20252.52002.67002.51002.67002.670016,565,450
Jan 16, 20252.66002.71002.54002.54002.540038,332,115
Jan 15, 20252.47002.58002.44002.58002.580013,974,942
Jan 14, 20252.46002.56002.42002.46002.460025,074,002
Jan 13, 20252.43002.52002.33002.50002.500030,067,100
Jan 10, 20252.35002.40002.32002.40002.400025,451,648
Jan 9, 20252.17002.29002.17002.29002.290019,888,948
Jan 8, 20252.18002.21002.12002.18002.180020,395,105
Jan 7, 20252.17002.23002.15002.22002.220028,945,380
Jan 6, 20252.26002.28002.26002.26002.260017,972,200
Jan 3, 20252.45002.46002.38002.38002.380034,369,900
Jan 2, 20252.55002.55002.37002.51002.510076,267,173
Dec 31, 20242.43002.43002.43002.43002.43007,568,850
Dec 30, 20242.31002.31002.31002.31002.31004,109,500
Dec 27, 20242.13002.32002.13002.20002.200034,380,602
Dec 26, 20242.09002.30002.09002.23002.230039,156,655
Dec 25, 20242.13002.26002.09002.20002.200036,759,564
Dec 24, 20242.04002.17002.01002.15002.150027,321,134
Dec 23, 20242.20002.21002.11002.11002.110019,590,400
Dec 20, 20242.13002.24002.10002.22002.220033,522,773
Dec 19, 20242.11002.13002.08002.13002.130030,630,207
Dec 18, 20241.96002.03001.96002.03002.03006,266,900
Dec 17, 20241.97002.01001.93001.93001.930020,266,616
Dec 16, 20242.14002.16002.03002.03002.030024,270,200
Dec 13, 20242.16002.18002.10002.14002.140020,417,000
Dec 12, 20242.26002.30002.15002.15002.150035,387,195
Dec 11, 20242.22002.34002.19002.26002.260035,654,500
Dec 10, 20242.33002.33002.21002.26002.260059,020,320
Dec 9, 20242.22002.22002.22002.22002.22002,712,100
Dec 6, 20242.02002.11002.01002.11002.110028,826,704
Dec 5, 20242.12002.15002.00002.01002.010039,531,152
Dec 4, 20242.06002.15002.05002.11002.110032,872,150
Dec 3, 20241.95002.05001.94002.05002.050037,294,572
Dec 2, 20241.81001.95001.81001.95001.950032,168,323
Nov 29, 20241.93001.95001.84001.86001.860028,480,697
Nov 28, 20241.81001.89001.81001.89001.890030,114,069
Nov 27, 20241.83001.85001.77001.80001.800030,448,428
Nov 26, 20241.91001.93001.81001.86001.860036,268,908
Nov 25, 20241.84001.96001.84001.91001.910027,770,343
Nov 22, 20241.95002.01001.87001.89001.890027,525,023
Nov 21, 20242.04002.05001.94001.97001.970023,213,846
Nov 20, 20242.01002.09002.01002.04002.040022,539,128
Nov 19, 20242.01002.04001.99002.00002.000024,237,189
Nov 18, 20242.09002.15002.09002.09002.090015,817,246
Nov 15, 20242.27002.28002.20002.20002.200026,737,237
Nov 14, 20242.26002.38002.17002.32002.320041,738,260
Nov 13, 20242.32002.46002.25002.27002.270040,726,576
Nov 12, 20242.33002.37002.26002.37002.370058,049,960
Nov 11, 20242.22002.26002.17002.26002.260026,991,650
Nov 8, 20242.05002.15002.03002.15002.150040,170,054
Nov 7, 20242.05002.13001.99002.05002.050050,570,521
Nov 6, 20241.97002.03001.97002.03002.030018,328,850
Nov 5, 20241.87001.95001.87001.93001.930028,354,400
Nov 4, 20241.86001.93001.82001.88001.880031,190,001
Nov 1, 20241.82001.93001.82001.90001.900049,061,991
Oct 31, 20241.92001.92001.92001.92001.92009,209,100
Oct 30, 20241.91002.06001.91002.02002.020026,831,879
Oct 29, 20242.08002.12001.99001.99001.990036,905,703
Oct 28, 20241.98002.09001.97002.09002.090032,183,950
Oct 25, 20242.01002.02001.93001.99001.990035,848,419
Oct 24, 20241.86001.97001.86001.97001.970030,260,262
Oct 23, 20241.88001.89001.81001.88001.880034,272,635
Oct 22, 20241.96001.97001.88001.90001.900024,963,705
Oct 21, 20241.85001.92001.83001.91001.910025,280,700
Oct 18, 20241.83001.91001.83001.86001.860028,102,553
Oct 17, 20241.81001.86001.80001.82001.820022,799,303
Oct 16, 20241.89001.94001.86001.88001.880029,529,600
Oct 15, 20241.78001.90001.77001.90001.900036,743,000
Oct 14, 20241.87001.89001.81001.81001.810034,271,340
Oct 11, 20241.88001.98001.86001.91001.910035,977,550
Oct 10, 20241.81001.96001.80001.92001.920048,945,256
Oct 9, 20241.95001.96001.89001.89001.890036,551,100
Oct 8, 20242.06002.17001.99001.99001.990071,731,328
Sep 30, 20241.96002.12001.96002.09002.090070,092,690
Sep 27, 20242.11002.12002.05002.06002.060024,614,200
Sep 26, 20242.03002.11002.01002.06002.060035,225,050
Sep 25, 20241.95002.09001.95002.09002.090044,151,464
Sep 24, 20241.92002.04001.91001.99001.990033,050,500
Sep 23, 20242.04002.06002.00002.00002.000013,238,400
Sep 20, 20242.09002.20002.03002.10002.100040,079,605
Sep 19, 20241.92002.11001.91002.11002.110056,607,462
Sep 18, 20242.02002.05002.01002.01002.01009,932,600
Sep 13, 20242.18002.19002.12002.12002.120031,364,805
Sep 12, 20242.15002.34002.15002.23002.230054,374,807
Sep 11, 20242.26002.32002.26002.26002.260014,190,700
Sep 10, 20242.44002.44002.38002.38002.380037,543,864
Sep 9, 20242.51002.51002.42002.51002.510065,825,585
Sep 6, 20242.54002.54002.34002.39002.390061,258,965
Sep 5, 20242.42002.42002.42002.42002.42003,720,800
Sep 4, 20242.63002.64002.55002.55002.550021,108,200
Sep 3, 20242.62002.68002.56002.68002.680059,377,791
Sep 2, 20242.56002.63002.49002.55002.550036,447,847
Aug 30, 20242.38002.50002.33002.50002.500063,566,970
Aug 29, 20242.27002.38002.24002.38002.380041,236,449
Aug 28, 20242.36002.36002.18002.27002.270050,529,786
Aug 27, 20242.13002.25002.13002.25002.250043,772,201
Aug 26, 20242.20002.27002.13002.14002.140045,316,882
Aug 23, 20242.31002.38002.17002.24002.240054,805,000
Aug 22, 20242.19002.28002.16002.28002.280046,183,450
Aug 21, 20242.01002.17001.97002.17002.170059,104,725
Aug 20, 20242.07002.14002.03002.07002.070055,263,937
Aug 19, 20242.04002.04001.96002.04002.040039,825,125
Aug 16, 20241.94001.94001.94001.94001.94002,929,375
Aug 15, 20241.85001.85001.85001.85001.85005,754,215
Aug 14, 20241.78001.86001.75001.76001.760022,438,250
Aug 13, 20241.77001.82001.76001.80001.800030,494,650
Aug 12, 20241.89001.90001.85001.85001.850019,827,150
Aug 9, 20241.91001.98001.88001.95001.950043,894,050
Aug 8, 20241.87001.90001.80001.90001.900043,153,450
Aug 7, 20241.70001.81001.68001.81001.810032,358,250
Aug 6, 20241.80001.82001.72001.72001.720040,744,800
Aug 5, 20241.86001.91001.81001.81001.810035,721,586
Aug 2, 20241.92001.98001.88001.91001.910034,536,523
Aug 1, 20241.85001.94001.84001.91001.910031,681,948
Jul 31, 20241.90002.00001.86001.87001.870045,914,100
Jul 30, 20242.01002.03001.94001.96001.960041,038,958
Jul 29, 20242.05002.08002.04002.04002.040031,631,300
Jul 26, 20242.12002.18002.04002.15002.150030,901,303
Jul 25, 20242.05002.14001.99002.08002.080029,821,603
Jul 24, 20242.16002.21002.07002.09002.090040,931,103
Jul 23, 20242.08002.18002.06002.18002.180051,687,003
Jul 22, 20242.08002.18002.08002.08002.080040,607,800
Jul 19, 20242.34002.43002.19002.19002.190069,539,031
Jul 18, 20242.23002.31002.17002.31002.310042,985,525
Jul 17, 20242.33002.44002.20002.20002.200050,627,452
Jul 16, 20242.21002.32002.19002.32002.320021,595,603
Jul 15, 20242.07002.21002.06002.21002.210034,407,853
Jul 12, 20242.04002.10001.97002.10002.100040,149,553
Jul 11, 20241.90002.00001.83002.00002.000037,101,331
Jul 10, 20242.03002.08001.90001.90001.900048,159,331
Jul 9, 20241.86002.00001.84002.00002.000031,416,732
Jul 8, 20241.83001.91001.79001.90001.900042,595,532
Jul 5, 20241.73001.73001.73001.73001.7300-
Jul 4, 20241.83001.85001.69001.73001.730049,227,884
Jul 3, 20241.72001.76001.70001.76001.760010,066,400
Jul 2, 20241.61001.68001.60001.68001.680015,474,782
Jul 1, 20241.54001.62001.52001.60001.600025,204,200
Jun 28, 20241.46001.57001.44001.54001.540036,740,203
Jun 27, 20241.49001.50001.47001.50001.500031,032,101
Jun 26, 20241.43001.45001.43001.43001.430033,823,100
Jun 25, 20241.52001.56001.50001.50001.500029,381,600
Jun 24, 20241.52001.61001.51001.58001.580047,261,255
Jun 21, 20241.47001.58001.46001.53001.530041,564,800
Jun 20, 20241.43001.51001.41001.51001.510056,386,603
Jun 19, 20241.36001.46001.36001.44001.440041,847,635
Jun 18, 20241.40001.43001.34001.39001.390039,986,762
Jun 17, 20241.40001.40001.34001.40001.400052,471,037
Jun 14, 20241.32001.33001.30001.33001.330030,185,303
Jun 13, 20241.34001.35001.27001.27001.270034,686,450
Jun 12, 20241.26001.37001.26001.34001.340059,540,440
Jun 11, 20241.33001.37001.33001.33001.330042,411,200
Jun 7, 20241.44001.50001.40001.40001.400054,317,432
Jun 6, 20241.48001.52001.47001.47001.470021,324,000
Jun 5, 20241.55001.64001.55001.55001.550059,436,202
Jun 4, 20241.69001.78001.63001.63001.630069,931,922
Jun 3, 20241.72001.72001.68001.72001.720071,729,622
May 31, 20241.49001.64001.48001.64001.640065,986,700
May 30, 20241.56001.70001.56001.56001.560063,021,068
May 29, 20241.66001.68001.64001.64001.640026,346,400
May 28, 20241.78001.85001.69001.73001.730060,582,055
May 27, 20241.82001.86001.78001.78001.780043,206,400
May 24, 20241.96002.02001.87001.87001.870065,727,675
May 23, 20241.93002.02001.84001.97001.970083,082,921
May 22, 20241.87001.92001.83001.92001.920068,589,521
May 21, 20241.73001.83001.70001.83001.830083,323,479
May 20, 20241.91001.91001.73001.74001.740094,545,720
May 17, 20241.73001.82001.71001.82001.820061,941,923
May 16, 20241.66001.75001.63001.73001.730074,350,962
May 15, 20241.67001.67001.56001.67001.6700100,362,873
May 14, 20241.55001.59001.55001.59001.590052,063,065
May 13, 20241.45001.56001.42001.51001.510081,254,767
May 10, 20241.53001.55001.49001.49001.490080,286,950
May 9, 20241.61001.61001.54001.57001.570093,330,496
May 8, 20241.62001.62001.60001.62001.620083,174,421
May 7, 20241.55001.62001.54001.54001.5400136,338,097
May 6, 20241.80001.80001.62001.62001.620045,371,126
Apr 30, 20241.56001.71001.55001.71001.7100156,373,224
Apr 29, 20241.63001.63001.63001.63001.6300-
Apr 26, 20241.63001.74001.63001.63001.6300164,585,222
Apr 25, 20241.56001.72001.56001.72001.7200148,389,680
Apr 24, 20241.64001.64001.64001.64001.64001,988,100
Apr 23, 20241.73001.73001.73001.73001.73002,159,400
Apr 22, 20241.82001.82001.82001.82001.8200261,200
Apr 19, 20241.92001.92001.92001.92001.9200601,100
Apr 18, 20242.02002.02002.02002.02002.0200353,500
Apr 17, 20242.13002.13002.13002.13002.1300397,100
Apr 16, 20242.24002.24002.24002.24002.2400195,300
Apr 15, 20242.36002.36002.36002.36002.3600163,600
Apr 12, 20242.48002.48002.48002.48002.4800945,300
Apr 11, 20242.61002.61002.61002.61002.61001,010,400

Related Tickers

4722.TW Qualipoly Chemical Corp.
50.00
+3.73%
 
1337.TW Asia Plastic Recycling Holding Limited
5.46
+7.91%
 
4755.TW San Fu Chemical Co., Ltd.
94.50
+3.85%
 
4721.TWO Mechema Chemicals International Corp.
48.60
-0.10%
 
4739.TW Coremax Corporation
44.20
+1.26%
 
6509.TWO Taiwan Hopax Chemicals Manufacturing Co., Ltd.
29.00
+2.47%
 
1308.TW Asia Polymer Corporation
12.40
+4.20%
 
1301.TW Formosa Plastics Corporation
34.80
0.00%