Shanghai - Delayed Quote CNY

Noblelift Intelligent Equipment Co.,Ltd. (603611.SS)

Compare
17.97
-0.20
(-1.10%)
At close: 2:56:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202518.2818.3417.9417.9717.974,218,540
Jan 22, 202518.0518.3017.9418.1718.173,802,700
Jan 21, 202518.1318.1717.8518.0718.073,290,740
Jan 20, 202518.0718.2518.0118.1318.133,992,500
Jan 17, 202517.7518.0817.6418.0218.024,289,300
Jan 16, 202517.6017.9517.5517.7517.754,447,200
Jan 15, 202517.5417.6517.3917.4617.463,499,400
Jan 14, 202516.7517.5016.7017.4817.485,962,448
Jan 13, 202516.9016.9916.6516.7416.743,218,400
Jan 10, 202517.1317.4717.0117.0217.024,524,500
Jan 9, 202517.0817.3017.0417.1317.132,978,300
Jan 8, 202517.2017.4216.7217.2517.255,335,760
Jan 7, 202517.2717.3716.9717.3017.305,232,963
Jan 6, 202517.2017.4516.7717.2717.274,462,400
Jan 3, 202517.5017.6516.9917.0217.025,681,700
Jan 2, 202517.9918.0717.3217.4917.495,525,336
Dec 31, 202418.6318.7917.9517.9517.957,264,523
Dec 30, 202418.6718.8918.5818.7018.703,099,543
Dec 27, 202418.8018.8918.6518.7418.743,860,400
Dec 26, 202418.4618.9418.4118.7518.754,733,900
Dec 25, 202418.8318.8418.3518.5318.533,975,713
Dec 24, 202418.4818.9418.4318.8318.834,922,713
Dec 23, 202418.7518.8818.2918.3418.344,991,497
Dec 20, 202418.8118.9218.6318.7618.764,921,880
Dec 19, 202418.3018.8618.2118.8118.815,172,640
Dec 18, 202418.5018.6418.3918.4618.464,678,700
Dec 17, 202418.7518.9318.4418.4718.476,607,605
Dec 16, 202419.3119.4418.6918.8418.848,750,580
Dec 13, 202420.0020.0619.3119.3219.3211,446,909
Dec 12, 202420.3520.4419.7620.1920.1911,656,679
Dec 11, 202419.7620.9819.7620.4820.4817,340,042
Dec 10, 202419.9320.2119.7319.7519.7517,850,174
Dec 9, 202419.5219.9419.0819.2219.2212,991,900
Dec 6, 202419.4919.9319.2019.7619.7610,616,200
Dec 5, 202419.4419.9419.3219.6319.6310,757,440
Dec 4, 202419.4419.8619.1519.3419.3414,061,592
Dec 3, 202419.7719.8619.1819.5219.5216,011,412
Dec 2, 202420.4920.6019.6919.8919.8929,921,407
Nov 29, 202420.5221.1020.4920.7720.7718,892,701
Nov 28, 202421.1021.8520.3820.6320.6324,458,895
Nov 27, 202419.0321.4419.0320.8520.8528,379,033
Nov 26, 202422.7522.7519.6019.6819.6840,315,598
Nov 25, 202420.6820.6819.9820.6820.6821,218,747
Nov 22, 202419.3819.6818.7118.8018.8017,825,147
Nov 21, 202418.3119.4018.2019.1519.1521,397,440
Nov 20, 202417.3018.2917.3018.2318.239,976,760
Nov 19, 202417.0517.4417.0517.4417.444,195,843
Nov 18, 202417.2017.4116.9417.0017.004,818,142
Nov 15, 202417.3417.5617.2217.2517.253,369,712
Nov 14, 202417.8917.9317.3517.3817.385,515,560
Nov 13, 202417.9518.1217.5617.8917.895,712,942
Nov 12, 202418.1418.3817.8617.9917.997,272,729
Nov 11, 202417.8518.0717.7418.0718.075,145,460
Nov 8, 202418.1818.2917.8217.9017.906,484,150
Nov 7, 202417.6018.1617.5718.1018.106,794,990
Nov 6, 202417.9218.0417.6417.8017.806,743,054
Nov 5, 202417.6017.9517.4317.9117.916,251,404
Nov 4, 202417.0817.7917.0817.6117.616,180,020
Nov 1, 202417.6917.6916.9917.0817.086,287,400
Oct 31, 202417.4017.8617.2317.6817.688,713,145
Oct 30, 202417.0817.3016.8717.0717.073,700,540
Oct 29, 202417.6117.6116.9717.0617.065,403,813
Oct 28, 202417.3517.5317.2017.5217.524,729,620
Oct 25, 202417.0617.4417.0317.3617.364,615,500
Oct 24, 202417.2517.2616.9717.1017.103,612,760
Oct 23, 202417.3717.4217.1817.2717.274,700,602
Oct 22, 202417.0517.4217.0217.3517.353,963,300
Oct 21, 202417.1617.2616.8417.0817.085,476,521
Oct 18, 202416.4717.3316.4617.0817.085,180,081
Oct 17, 202416.8016.9716.5516.5616.563,363,519
Oct 16, 202416.6016.9116.5316.7816.784,334,821
Oct 15, 202417.4017.4816.8516.8716.874,339,292
Oct 14, 202417.3417.5216.9117.4917.494,224,031
Oct 11, 202417.9717.9817.0117.1917.194,472,397
Oct 10, 202418.0018.3017.6317.9717.974,839,249
Oct 9, 202419.1019.1017.8217.9117.917,871,751
Oct 8, 202420.5220.5418.8819.6519.6511,473,059
Sep 30, 202417.8918.8817.5218.6718.679,724,585
Sep 27, 202416.9017.3816.7317.3017.304,444,604
Sep 26, 202416.1616.7316.0816.7116.714,041,824
Sep 25, 202416.2916.7016.1316.1716.175,796,200
Sep 24, 202415.7216.2315.5216.2316.234,658,774
Sep 23, 202415.3015.7615.2615.6015.602,513,574
Sep 20, 202415.4015.6015.1615.3815.382,266,461
Sep 19, 202415.1615.6315.1315.4015.402,642,100
Sep 18, 202414.9915.2414.8115.1215.121,870,347
Sep 13, 202415.5715.5715.0015.0215.022,171,200
Sep 12, 202415.5315.8315.4815.5215.521,786,640
Sep 11, 202415.4515.6615.3515.5415.541,553,700
Sep 10, 202415.2515.5615.0315.5215.522,507,240
Sep 9, 202415.4215.6315.2115.3315.332,225,519
Sep 6, 202415.7115.8415.4915.5315.531,964,800
Sep 5, 202415.5615.8115.5615.7015.701,560,800
Sep 4, 202415.6415.8615.5415.6615.662,003,800
Sep 3, 202415.3915.8415.3015.8015.803,059,600
Sep 2, 202415.7615.8515.3515.3515.353,087,180
Aug 30, 202415.5016.0615.3615.8115.814,796,940
Aug 29, 202414.8215.5514.7515.5215.524,458,800
Aug 28, 202414.7314.9714.6714.8714.871,873,100
Aug 27, 202414.9114.9714.6714.7614.762,558,400
Aug 26, 202415.1015.1814.8914.9914.993,617,252
Aug 23, 202414.8615.2414.7315.1515.153,415,380
Aug 22, 202415.2915.3914.8614.9114.914,352,800
Aug 21, 202415.0815.3314.9114.9714.972,693,347
Aug 20, 202415.2815.6015.0815.2515.253,698,451
Aug 19, 202414.9015.2114.9015.1815.181,836,347
Aug 16, 202415.0815.2214.9615.0315.031,806,800
Aug 15, 202415.0115.2414.8815.1415.142,098,300
Aug 14, 202415.3015.3014.9814.9814.982,150,802
Aug 13, 202415.1815.3015.0515.2715.272,184,080
Aug 12, 202415.3015.4715.1015.2315.232,658,380
Aug 9, 202415.5615.7815.3915.4115.411,374,400
Aug 8, 202415.8015.8015.3115.5915.592,091,300
Aug 7, 202415.6815.9315.6815.7315.731,835,860
Aug 6, 202415.6715.8015.5515.7715.772,193,900
Aug 5, 202415.8016.0715.4415.4515.453,516,367
Aug 2, 202416.0916.2615.8015.8215.822,876,900
Aug 1, 202416.3216.4816.1716.2316.233,357,700
Jul 31, 202415.8016.4915.6016.4016.404,952,667
Jul 30, 202415.7115.8315.3215.7315.732,454,700
Jul 29, 202416.1916.1915.6515.6915.692,676,580
Jul 26, 202415.4016.0215.4015.8815.883,331,300
Jul 25, 202415.1315.6614.7615.4415.442,549,901
Jul 24, 202415.6115.6915.2715.2915.292,789,800
Jul 23, 202415.6116.2315.6115.6615.664,741,380
Jul 22, 202415.6215.8215.5515.7015.701,940,900
Jul 19, 202415.4515.7615.3015.6215.622,361,480
Jul 18, 202415.2815.5115.0115.4715.472,403,700
Jul 17, 202415.3315.5415.0115.3215.322,952,400
Jul 16, 202415.2515.4715.1415.2915.292,294,700
Jul 15, 202415.6515.6915.3015.3815.382,519,200
Jul 12, 202415.9215.9615.7115.7815.782,754,335
Jul 11, 202415.5015.9215.5015.9215.923,326,180
Jul 10, 202415.4815.5515.2915.3615.362,926,049
Jul 9, 202415.2015.5715.0815.4915.493,639,500
Jul 8, 202415.6415.6715.1915.2615.262,617,400
Jul 5, 202415.5715.5715.5715.5715.57-
Jul 4, 202416.0116.1415.4715.5715.574,078,749
Jul 3, 202416.7716.8515.9115.9615.967,715,378
Jul 2, 202417.2417.2816.7816.8516.852,477,500
Jul 1, 202416.9917.3716.7917.2417.241,984,402
Jun 28, 202416.8117.2016.7117.0417.042,796,266
Jun 27, 202417.2817.3516.7916.8316.832,450,100
Jun 26, 202416.7817.3216.6817.3017.302,367,913
Jun 25, 202416.8117.1216.7416.8716.872,556,040
Jun 24, 202417.4017.4316.7516.7816.783,838,166
Jun 21, 202417.7918.0517.5017.6017.602,551,850
Jun 20, 202418.4618.5317.7617.8017.802,866,760
Jun 19, 202418.5018.7418.4518.5218.522,596,645
Jun 18, 202418.0618.6717.8118.5318.534,273,500
Jun 17, 202417.7218.1117.6418.0718.072,481,920
Jun 14, 202417.5717.9517.5217.9217.922,954,232
Jun 13, 202418.0918.1517.5417.6417.644,557,602
Jun 12, 202417.9618.3017.9618.0918.093,989,138
Jun 11, 202418.0518.2217.5518.1318.133,311,333
Jun 7, 202418.0018.1817.6218.0918.092,906,473
Jun 6, 202418.1918.3817.6817.8417.845,120,718
Jun 5, 202418.7818.8818.2018.2418.243,295,013
Jun 4, 202418.6918.8518.4418.7818.783,083,902
Jun 3, 202419.2419.2718.6518.7618.763,155,197
May 31, 202419.0319.4219.0319.1519.152,623,542
May 30, 202419.3019.3818.9419.0019.002,537,820
May 29, 202419.3319.5219.1519.3419.343,630,400
May 28, 202419.9920.0019.3619.3619.363,128,360
May 27, 2024 0.62 Dividend
May 27, 202419.8820.0519.4119.8619.864,244,200
May 24, 202420.4320.7420.2220.2919.673,003,820
May 23, 202420.9021.0020.3420.4319.803,622,240
May 22, 202421.6021.6020.8620.9620.324,810,920
May 21, 202421.2721.8021.2421.5820.924,773,000
May 20, 202421.2021.3920.8521.2220.573,914,889
May 17, 202421.7421.7621.0021.2920.645,737,249
May 16, 202422.0522.3421.4421.6120.954,739,600
May 15, 202422.0122.3421.7722.0721.394,265,033
May 14, 202422.4922.7022.1322.2421.563,877,468
May 13, 202421.8722.9321.7122.6121.925,532,799
May 10, 202421.9522.4421.5822.1821.505,472,421
May 9, 202421.1022.3821.1022.0621.386,490,016
May 8, 202421.3721.7021.2521.3520.703,418,093
May 7, 202421.3921.7521.0021.5520.895,302,364
May 6, 202421.1521.6520.9121.4020.747,017,193
Apr 30, 202420.7621.5620.7620.7820.147,433,471
Apr 29, 202419.9020.6119.9020.5819.956,059,898
Apr 26, 202419.8120.3419.7519.9319.326,152,200
Apr 25, 202420.2020.2419.8019.9119.305,073,993
Apr 24, 202419.5920.9719.5820.4019.778,636,954
Apr 23, 202419.9320.0019.3019.5018.907,676,182
Apr 22, 202420.6021.1019.6820.1219.508,080,696
Apr 19, 202420.2621.2420.0620.5219.8911,376,757
Apr 18, 202422.0822.0820.8920.9420.3017,908,847
Apr 17, 202421.8823.5021.3523.2122.5011,618,897
Apr 16, 202421.0922.4620.3021.8821.2110,368,492
Apr 15, 202420.6221.7020.6221.4620.809,027,486
Apr 12, 202420.5421.3420.4020.7420.107,318,698
Apr 11, 202419.5220.8419.2520.5519.928,770,988
Apr 10, 202419.8520.3719.4019.5818.984,469,380
Apr 9, 202419.2819.9619.1919.8119.204,029,240
Apr 8, 202419.7119.8819.2619.2818.693,950,187
Apr 3, 202420.0520.2519.5719.7119.114,649,172
Apr 2, 202420.1920.3919.8720.0519.444,113,591
Apr 1, 202419.2220.3519.2220.1219.507,146,201
Mar 29, 202418.3518.8818.3219.0918.501,709,000
Mar 28, 202418.3718.7818.2118.4517.883,792,800
Mar 27, 202418.8519.0018.0418.1217.565,359,656
Mar 26, 202419.3019.5018.6519.0018.425,429,180
Mar 25, 202419.1019.9018.9919.3918.808,744,636
Mar 22, 202419.0619.3018.8219.1318.544,485,100
Mar 21, 202419.0619.2318.8419.1018.514,231,000
Mar 20, 202418.8219.1018.7219.0518.473,606,613
Mar 19, 202419.1719.1718.8018.8018.223,867,900
Mar 18, 202418.8119.1618.7019.1618.574,659,003
Mar 15, 202418.6918.8218.4318.7718.193,757,440
Mar 14, 202418.5118.9718.4618.8118.235,186,763
Mar 13, 202418.9718.9718.4618.6518.084,599,225
Mar 12, 202419.0019.1618.5818.7418.174,522,160
Mar 11, 202419.0019.0418.7418.9318.355,539,238
Mar 8, 202419.1019.1218.6519.0918.506,024,275
Mar 7, 202418.6019.4918.5919.0718.4910,129,259
Mar 6, 202418.1518.5518.0918.4117.854,598,400
Mar 5, 202418.7018.7818.1118.3117.756,893,548
Mar 4, 202417.9819.2017.9719.0018.4211,090,214
Mar 1, 202417.9118.1517.6317.9417.395,327,412
Feb 29, 202417.0117.8216.9017.8217.276,431,629
Feb 28, 202418.0518.0817.0617.0616.548,054,841
Feb 27, 202417.9018.0617.6318.0617.518,108,865
Feb 26, 202418.0318.7517.9218.0817.5311,789,978
Feb 23, 202416.9717.2716.5017.2216.695,527,100
Feb 22, 202416.5717.0516.5716.8916.373,965,168
Feb 21, 202416.6017.1616.4016.6116.104,897,282
Feb 20, 202416.7416.9716.5516.7016.194,196,675
Feb 19, 202416.2617.1516.2616.9916.477,040,147
Feb 8, 202414.6916.0614.6916.0615.576,998,153
Feb 7, 202414.6615.2914.2614.6014.156,399,570
Feb 6, 202413.2815.1112.9714.7114.268,274,114
Feb 5, 202414.8514.8513.5613.7513.338,086,266
Feb 2, 202415.4215.9114.5015.0214.566,876,700
Feb 1, 202415.5215.6515.1015.4514.986,295,220
Jan 31, 202416.4116.5415.4115.5215.045,008,892
Jan 30, 202416.7816.9816.3516.3715.873,158,600
Jan 29, 202417.5917.7916.9617.0316.513,082,260
Jan 26, 202417.5617.8817.3617.5617.023,764,700
Jan 25, 202416.4917.5716.3917.5517.014,430,203
Jan 24, 202416.3116.7715.8516.5316.024,810,018
Jan 23, 202416.4016.5116.0316.2115.715,168,629

Related Tickers

603298.SS Hangcha Group Co., Ltd
19.27
-0.77%
 
600761.SS Anhui Heli Co.,Ltd.
17.71
-0.84%
 
000528.SZ Guangxi Liugong Machinery Co., Ltd.
11.34
-0.88%
 
KGX1.F KION GROUP AG
8.10
0.00%
 
KIGRY KION GROUP AG
8.80
-0.23%