Ningbo Kangqiang Electronics Co., Ltd - 002119.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.06	16.25	16.25	16.39	16	10.83M
December 03, 2025	16.59	16.23	16.23	16.59	16.15	11.55M
December 02, 2025	16.42	16.45	16.45	16.59	16.4	10.2M
December 01, 2025	16.18	16.55	16.55	16.59	16.18	18.1M
November 28, 2025	16.06	16.17	16.17	16.19	15.98	10.1M
November 27, 2025	16.01	16.05	16.05	16.32	16.01	14.62M
November 26, 2025	16.12	15.97	15.97	16.19	15.97	12.46M
November 25, 2025	16.28	16.11	16.11	16.37	16.03	14.83M
November 24, 2025	15.86	15.98	15.98	16.08	15.7	14M
November 21, 2025	16.5	15.86	15.86	16.73	15.77	25.44M
November 20, 2025	17.2	16.83	16.83	17.23	16.8	14.21M
November 19, 2025	17.38	16.98	16.98	17.45	16.86	21.48M
November 18, 2025	17.76	17.35	17.35	17.83	17.25	24.37M
November 17, 2025	17.9	17.87	17.87	18.27	17.7	23.57M
November 14, 2025	18.7	17.81	17.81	18.8	17.8	55.07M
November 13, 2025	19.15	19.78	19.78	20.88	19.15	53.64M
November 12, 2025	19.15	19.46	19.46	19.98	19.06	46.02M
November 11, 2025	20.29	19.83	19.83	20.74	19.73	54.71M
November 10, 2025	21.08	20.3	20.3	21.08	19.98	73.72M
November 07, 2025	19.15	21.08	21.08	21.08	18.82	75.32M
November 06, 2025	18.1	19.16	19.16	19.91	17.88	57.91M
November 05, 2025	17.87	18.1	18.1	18.2	17.57	15.98M
November 04, 2025	18.29	18.08	18.08	18.44	17.96	14.91M
November 03, 2025	17.91	18.32	18.32	18.69	17.38	27.72M
October 31, 2025	18.26	17.98	17.98	18.4	17.93	20.87M
October 30, 2025	18.59	18.28	18.28	18.97	18.25	23.97M
October 29, 2025	18.84	18.6	18.6	19.08	18.52	24.28M
October 28, 2025	18.62	18.72	18.72	19.04	18.51	25.99M
October 27, 2025	18.84	18.95	18.95	19.08	18.47	46.48M
October 24, 2025	18.21	18.54	18.54	18.8	18.15	43.09M
October 23, 2025	17.98	18.03	18.03	18.04	17.54	16.3M
October 22, 2025	18.18	18.04	18.04	18.22	17.94	20.46M
October 21, 2025	17.77	18.39	18.39	18.5	17.75	39.35M
October 20, 2025	17.75	17.77	17.77	18.15	17.63	17.19M
October 17, 2025	17.87	17.41	17.41	18.04	17.41	16.77M
October 16, 2025	18.1	17.94	17.94	18.2	17.81	18.24M
October 15, 2025	17.75	18.13	18.13	18.3	17.45	26.94M
October 14, 2025	18.11	17.88	17.88	18.23	17.74	24.72M
October 13, 2025	17.04	18.1	18.1	18.2	17.01	31.85M
October 10, 2025	18.12	17.61	17.61	18.26	17.56	30.9M
October 09, 2025	17.84	18.4	18.4	18.5	17.74	55.3M
September 30, 2025	17.75	17.64	17.64	18.24	17.58	41.85M
September 29, 2025	17.7	17.69	17.69	17.74	17.35	20.55M
September 26, 2025	17.6	17.66	17.66	17.79	17.4	20.23M
September 25, 2025	17.51	17.79	17.79	17.84	17.36	33.01M
September 24, 2025	16.8	17.97	17.97	18	16.78	58.33M
September 23, 2025	16.64	16.96	16.96	16.97	15.97	22.67M
September 22, 2025	16.47	16.7	16.7	16.72	16.36	10.62M
September 19, 2025	16.39	16.48	16.48	16.76	16.39	12.29M
September 18, 2025	16.55	16.57	16.57	16.93	16.38	21.34M
September 17, 2025	16.44	16.56	16.56	16.65	16.33	11.09M
September 16, 2025	16.31	16.47	16.47	16.5	16.28	9.41M
September 15, 2025	16.74	16.42	16.42	16.8	16.39	12.12M
September 12, 2025	16.39	16.43	16.43	16.6	16.26	14.01M
September 11, 2025	15.9	16.39	16.39	16.39	15.81	15.21M
September 10, 2025	15.96	16	16	16.14	15.9	8M
September 09, 2025	16.3	15.96	15.96	16.3	15.9	10.71M
September 08, 2025	16.28	16.34	16.34	16.37	16.1	10.7M
September 05, 2025	16.08	16.29	16.29	16.32	15.91	10.98M
September 04, 2025	16.49	15.95	15.95	16.6	15.71	15.64M

Ningbo Kangqiang Electronics Co., Ltd (002119.SZ) SHZ