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

Shanghai - Delayed Quote CNY

NORTH NAVIGATION (600435.SS)

11.01
+0.01
+(0.09%)
At close: 2:55:23 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202510.9711.1910.8011.0111.0115,945,852
Apr 23, 202511.1811.2110.9211.0011.0016,994,704
Apr 22, 202511.2611.2811.0511.1511.1513,952,324
Apr 21, 202510.9411.2810.8611.2611.2619,555,442
Apr 18, 202511.0411.2810.9110.9410.9416,661,600
Apr 17, 202510.9411.3210.9211.0811.0819,440,362
Apr 16, 202511.1411.2610.7911.0111.0120,723,533
Apr 15, 202511.3911.4311.0311.1411.1423,421,249
Apr 14, 202511.3911.4611.3111.4411.4427,471,184
Apr 11, 202511.0711.6311.0311.4711.4743,683,457
Apr 10, 202511.0011.3410.9011.1211.1238,797,671
Apr 9, 202510.3011.3810.2111.2111.2155,180,024
Apr 8, 202510.0410.3810.0110.3510.3523,871,000
Apr 7, 202510.7010.9010.0410.0410.0425,603,076
Apr 3, 202510.8811.3010.8711.1511.1517,990,428
Apr 2, 202511.1011.1410.9310.9810.9813,806,400
Apr 1, 202510.9511.3810.9011.1311.1321,218,898
Mar 31, 202510.8810.9310.6310.8910.8915,659,639
Mar 28, 202510.9911.2110.9610.9810.9813,517,301
Mar 27, 202511.0011.1010.7311.0211.0212,091,441
Mar 26, 202511.0611.2010.9210.9810.9814,895,100
Mar 25, 202511.0011.2310.9111.0911.0917,413,497
Mar 24, 202511.3511.3910.7111.0011.0025,414,565
Mar 21, 202511.4511.5711.2711.3311.3318,992,120
Mar 20, 202511.4411.6611.3311.5311.5322,374,400
Mar 19, 202511.4311.4911.3011.4911.4916,930,073
Mar 18, 202511.5311.6611.4011.4311.4321,554,293
Mar 17, 202511.6511.6511.4411.5111.5124,367,474
Mar 14, 202511.8411.9211.4811.6511.6533,412,892
Mar 13, 202511.8011.9511.4811.8511.8536,242,990
Mar 12, 202512.0312.3511.7411.7811.7862,932,090
Mar 11, 202511.3311.9311.2711.9211.9249,984,804
Mar 10, 202511.3211.6111.2811.5111.5132,298,310
Mar 7, 202511.1111.5711.0911.2311.2338,647,318
Mar 6, 202510.9411.2310.9411.1111.1127,674,145
Mar 5, 202511.0211.2710.9010.9510.9526,783,605
Mar 4, 202510.5111.3010.4911.0911.0947,589,740
Mar 3, 202510.4510.6710.3510.5210.5214,281,160
Feb 28, 202510.6510.7010.4310.4510.4515,909,704
Feb 27, 202510.8910.9410.4910.6610.6623,161,602
Feb 26, 202510.8111.0810.8110.9610.9622,352,362
Feb 25, 202510.7011.0610.6810.8710.8719,579,941
Feb 24, 202510.7111.0510.6310.8310.8326,398,646
Feb 21, 202510.7510.9810.6210.8010.8032,079,972
Feb 20, 202510.4810.8810.4110.8510.8543,016,808
Feb 19, 202510.0010.539.9810.4810.4832,683,398
Feb 18, 202510.2710.299.979.989.9815,169,800
Feb 17, 202510.2910.3710.1310.2510.2518,245,320
Feb 14, 202510.2910.3410.2010.3110.3113,151,319
Feb 13, 202510.4310.5110.2610.3110.3114,278,854
Feb 12, 202510.3010.4510.2710.4410.4413,968,400
Feb 11, 202510.5510.6310.3110.3610.3619,114,400
Feb 10, 202510.4510.6810.4310.6410.6429,480,006
Feb 7, 202510.3710.4910.2110.3310.3324,654,431
Feb 6, 202510.1510.4410.0810.4010.4020,950,179
Feb 5, 202510.0310.259.9810.1610.1614,125,905
Jan 27, 202510.0810.199.919.989.989,741,470
Jan 24, 202510.0610.2810.0410.0710.0712,599,270
Jan 23, 202510.1710.2810.0510.0510.0512,627,782
Jan 22, 20259.9910.199.8310.1310.1317,099,259
Jan 21, 202510.2910.3810.0010.0210.0218,037,814
Jan 20, 202510.3910.3910.1810.3210.3213,219,845
Jan 17, 202510.1510.3610.0910.2810.2817,641,035
Jan 16, 202510.2410.3710.1110.1810.1816,726,374
Jan 15, 202510.3010.3610.1010.2710.2720,261,178
Jan 14, 202510.2410.3910.0710.3810.3829,482,354
Jan 13, 20259.9010.359.8610.1610.1627,891,711
Jan 10, 20259.9810.439.899.989.9838,896,000
Jan 9, 20259.7510.059.479.979.9740,482,863
Jan 8, 20259.709.909.439.609.6039,343,042
Jan 7, 20259.039.399.019.399.3921,887,760
Jan 6, 20259.029.148.949.039.0314,091,200
Jan 3, 20259.369.409.039.059.0519,534,900
Jan 2, 20259.759.789.249.359.3520,652,457
Dec 31, 20249.909.969.709.769.7619,557,213
Dec 30, 20249.9110.099.849.889.8817,009,800
Dec 27, 20249.9110.149.869.979.9726,386,005
Dec 26, 202410.1010.259.809.869.8640,552,743
Dec 25, 202410.4310.439.9710.0810.0824,956,037
Dec 24, 202410.3710.5510.3110.4310.4311,772,441
Dec 23, 202410.5810.6810.3610.3710.3723,010,126
Dec 20, 202410.4010.6410.3710.5310.5313,496,400
Dec 19, 202410.3510.5010.3010.4310.4312,450,700
Dec 18, 202410.3810.5510.3510.4610.4613,483,549
Dec 17, 202410.5710.6510.3310.3410.3417,256,601
Dec 16, 202410.7210.8710.5010.5610.5621,343,774
Dec 13, 202411.1111.1110.7510.7710.7733,397,202
Dec 12, 202410.8211.3610.8111.2011.2063,457,772
Dec 11, 202410.6110.8310.5610.7510.7519,029,704
Dec 10, 202410.6610.7810.5510.6510.6529,389,265
Dec 9, 202410.6510.6610.3710.4110.4121,621,900
Dec 6, 202410.6410.7910.5610.7010.7019,968,363
Dec 5, 202410.6210.7110.5010.6210.6220,057,504
Dec 4, 202410.7610.8310.5710.6310.6315,430,900
Dec 3, 202410.8410.8910.6110.7910.7918,220,600
Dec 2, 202410.6410.8610.6110.8410.8420,842,502
Nov 29, 202410.5010.7310.3410.6410.6425,442,838
Nov 28, 202410.6410.9610.5410.5710.5724,512,085
Nov 27, 202410.2110.6610.0810.6510.6529,778,641
Nov 26, 202410.2610.4210.2010.2910.2918,497,208
Nov 25, 202410.2110.4910.0210.3310.3332,148,508
Nov 22, 202410.5310.9110.3510.3610.3645,187,283
Nov 21, 202410.6810.7210.4410.5310.5326,107,497
Nov 20, 202410.5610.9010.4010.6810.6832,516,473
Nov 19, 202410.4710.6010.2310.5810.5836,291,688
Nov 18, 202410.8611.0410.3310.4710.4736,361,621
Nov 15, 202411.2911.3910.8610.9110.9130,083,950
Nov 14, 202411.7011.7411.3011.3611.3628,140,418
Nov 13, 202411.7011.9711.4811.7611.7630,312,419
Nov 12, 202412.3412.3911.7011.8111.8158,676,672
Nov 11, 202412.0512.6711.8112.4012.4079,671,204
Nov 8, 202411.7512.1911.7011.9111.9150,023,008
Nov 7, 202411.6711.8011.3711.6611.6650,625,975
Nov 6, 202411.7512.2411.3911.9711.9770,858,729
Nov 5, 202411.0611.6511.0211.5611.5646,945,748
Nov 4, 202410.8211.2510.8211.0211.0222,277,764
Nov 1, 202411.2611.3810.6510.8810.8834,480,002
Oct 31, 202411.3511.4111.1211.3911.3925,810,908
Oct 30, 202411.2311.6411.1511.3111.3130,298,791
Oct 29, 202411.6511.9411.3411.3711.3741,173,827
Oct 28, 202411.5111.9511.4211.6611.6640,873,274
Oct 25, 202411.2511.6611.1211.4811.4840,817,987
Oct 24, 202411.2811.2810.9011.2111.2126,858,003
Oct 23, 202411.0511.6510.9611.3511.3549,461,320
Oct 22, 202411.2511.3810.7911.0411.0440,709,940
Oct 21, 202411.2211.8011.2211.4011.4054,679,990
Oct 18, 202410.4411.2410.3010.9910.9940,529,240
Oct 17, 202410.5810.7810.4910.5110.5129,761,301
Oct 16, 202410.7810.8810.4510.5810.5829,330,744
Oct 15, 202410.6711.1510.6010.9010.9048,115,484
Oct 14, 202410.3410.8910.2610.8210.8250,758,984
Oct 11, 202411.0011.0010.0310.1710.1753,402,371
Oct 10, 202411.6511.7410.9711.0311.0353,947,329
Oct 9, 202411.6812.2111.2611.4811.4865,692,288
Oct 8, 202412.0012.0011.2511.9111.9185,182,456
Sep 30, 202410.5010.9310.0810.9110.9160,113,850
Sep 27, 20249.4810.069.3510.0010.0033,059,693
Sep 26, 20249.269.449.099.439.4330,148,056
Sep 25, 20249.039.529.039.309.3042,405,711
Sep 24, 20249.069.198.909.059.0536,047,824
Sep 23, 20248.989.368.969.089.0830,184,706
Sep 20, 20248.969.158.828.968.9620,985,949
Sep 19, 20248.939.088.629.039.0327,048,973
Sep 18, 20248.759.178.648.908.9038,312,380
Sep 13, 20248.498.848.478.548.5425,038,400
Sep 12, 20248.498.568.418.438.438,573,000
Sep 11, 20248.538.628.418.468.469,719,750
Sep 10, 20248.588.598.368.558.5511,860,700
Sep 9, 20248.208.738.158.608.6023,621,200
Sep 6, 20248.538.548.218.288.2813,368,700
Sep 5, 20248.498.588.438.508.506,933,920
Sep 4, 20248.678.758.428.478.4713,144,892
Sep 3, 20248.728.868.668.748.7410,694,042
Sep 2, 20248.818.948.718.728.7214,949,500
Aug 30, 20248.888.938.738.848.8422,035,300
Aug 29, 20248.219.088.208.898.8940,027,038
Aug 28, 20247.958.317.938.258.2517,400,181
Aug 27, 20248.048.087.967.997.998,311,697
Aug 26, 20248.138.157.988.048.0415,531,332
Aug 23, 20248.278.298.088.138.139,693,199
Aug 22, 20248.158.408.028.278.2717,891,887
Aug 21, 20248.188.358.138.218.2115,676,889
Aug 20, 20248.218.258.038.188.1815,218,796
Aug 19, 20248.188.298.158.218.219,543,854
Aug 16, 20248.358.358.168.208.2010,872,200
Aug 15, 20248.228.368.178.288.2812,205,617
Aug 14, 20248.368.398.228.258.2514,399,074
Aug 13, 20248.288.418.268.418.4112,772,300
Aug 12, 20248.538.568.258.308.3022,231,597
Aug 9, 20248.828.928.558.588.5823,971,515
Aug 8, 20249.219.218.798.808.8034,271,452
Aug 7, 20249.319.429.159.259.2527,435,200
Aug 6, 20249.079.538.899.319.3136,470,862
Aug 5, 20249.339.588.918.928.9237,122,835
Aug 2, 20249.209.639.159.429.4237,695,167
Aug 1, 20249.189.659.159.259.2536,503,358
Jul 31, 20249.119.269.019.189.1825,700,300
Jul 30, 20248.769.258.659.169.1633,171,002
Jul 29, 20248.878.978.768.828.8215,777,126
Jul 26, 20248.668.948.648.888.8825,550,402
Jul 25, 20248.558.768.538.678.6718,278,802
Jul 24, 20248.278.838.258.688.6837,446,578
Jul 23, 20248.588.648.328.328.3218,408,584
Jul 22, 20248.258.698.238.608.6028,570,962
Jul 19, 20248.238.378.168.308.3016,646,873
Jul 18, 20247.908.287.808.238.2324,484,098
Jul 17, 20247.957.997.897.947.947,175,838
Jul 16, 20247.968.037.837.997.9912,251,592
Jul 15, 20247.958.127.938.018.0115,680,407
Jul 12, 20248.018.077.917.937.939,679,262
Jul 11, 20247.848.127.798.008.0021,596,894
Jul 10, 20247.657.887.477.737.7329,378,347
Jul 9, 20247.767.907.657.877.8715,059,481
Jul 8, 20248.078.077.767.797.7915,593,938
Jul 5, 20248.058.058.058.058.05-
Jul 4, 20248.268.338.028.058.0515,312,657
Jul 3, 20248.378.398.128.268.2622,401,662
Jul 2, 20248.488.568.308.378.3719,837,497
Jul 1, 20248.638.678.358.548.5421,767,425
Jun 28, 2024 0.04 Dividend
Jun 28, 20248.348.798.328.628.6220,795,421
Jun 27, 20248.708.708.458.458.4118,845,400
Jun 26, 20248.538.778.458.768.7217,752,763
Jun 25, 20248.598.688.488.568.5218,731,915
Jun 24, 20248.838.888.468.628.5828,704,430
Jun 21, 20249.109.218.828.858.8125,689,157
Jun 20, 20249.479.509.159.169.1228,676,283
Jun 19, 20249.789.899.509.519.4627,010,906
Jun 18, 20249.759.929.729.789.7321,595,900
Jun 17, 20249.809.949.709.809.7520,754,200
Jun 14, 20249.9610.129.729.859.8026,431,400
Jun 13, 202410.0310.209.9210.0610.0131,155,900
Jun 12, 20249.9110.269.8210.1210.0744,279,052
Jun 11, 20249.7310.049.5110.019.9647,679,893
Jun 7, 202410.0010.299.719.839.7855,560,519
Jun 6, 202410.3310.439.909.929.8785,004,761
Jun 5, 20249.8010.599.8010.5910.5457,769,299
Jun 4, 20249.809.889.549.639.5827,001,557
Jun 3, 20249.679.889.649.789.7339,929,947
May 31, 20249.469.749.399.669.6132,000,686
May 30, 20249.239.709.089.499.4556,447,640
May 29, 20249.339.519.169.309.2631,856,728
May 28, 20249.269.469.119.299.2535,938,244
May 27, 20249.199.509.069.369.3257,366,958
May 24, 20248.969.308.919.159.1152,554,618
May 23, 20248.839.278.839.069.0260,828,435
May 22, 20248.728.928.708.848.8023,237,006
May 21, 20248.848.878.688.758.7118,803,200
May 20, 20248.758.858.698.808.7630,185,443
May 17, 20248.538.698.498.688.6421,255,090
May 16, 20248.658.728.518.548.5018,633,651
May 15, 20248.728.758.628.648.6016,215,244
May 14, 20248.588.838.558.758.7131,338,902
May 13, 20248.518.758.388.598.5531,514,497
May 10, 20248.688.768.528.588.5422,208,800
May 9, 20248.578.708.518.688.6426,033,202
May 8, 20248.718.728.558.578.5321,360,000
May 7, 20248.628.788.558.758.7130,574,504
May 6, 20248.608.838.578.628.5829,097,676
Apr 30, 20248.738.788.398.538.4936,206,393
Apr 29, 20248.498.768.438.748.7044,702,333
Apr 26, 20248.829.008.828.918.8732,005,502
Apr 25, 20248.989.058.838.888.8430,240,600
Apr 24, 20248.859.158.829.089.0443,168,523