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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	16.91	16.46	16.46	17.11	16.37	14.31M
September 02, 2025	17.38	16.91	16.91	17.5	16.8	19.08M
September 01, 2025	17.52	17.58	17.58	17.72	17.31	19.33M
August 29, 2025	17.6	17.42	17.42	17.73	17.35	19.36M
August 28, 2025	17.13	17.77	17.77	17.78	17.07	29.54M
August 27, 2025	17.7	17.12	17.12	17.95	17.12	31.72M
August 26, 2025	17.77	17.68	17.68	17.92	17.53	24.29M
August 25, 2025	18.22	17.92	17.92	18.24	17.71	40.36M
August 22, 2025	17.52	18.04	18.04	18.08	17.5	47.27M
August 21, 2025	17.74	17.5	17.5	17.87	17.4	26.53M
August 20, 2025	17.32	17.74	17.74	17.78	17.21	35.11M
August 19, 2025	17.29	17.37	17.37	17.49	17.16	22.05M
August 18, 2025	17.12	17.28	17.28	17.4	17.06	25.26M
August 15, 2025	16.82	17.08	17.08	17.28	16.75	15.23M
August 14, 2025	17.2	16.86	16.86	17.3	16.82	18.84M
August 13, 2025	17.21	17.19	17.19	17.26	17.04	16.47M
August 12, 2025	17.15	17.21	17.21	17.29	17.02	21.56M
August 11, 2025	16.57	17.14	17.14	17.5	16.55	28.76M
August 08, 2025	16.88	16.57	16.57	16.94	16.55	15.23M
August 07, 2025	16.75	16.97	16.97	17.12	16.66	26.46M
August 06, 2025	16.8	16.95	16.95	16.99	16.67	16.27M
August 05, 2025	16.53	16.8	16.8	16.95	16.48	14.72M
August 04, 2025	16.3	16.52	16.52	16.54	16.27	6.38M
August 01, 2025	16.61	16.41	16.41	16.73	16.4	9.88M
July 31, 2025	16.63	16.66	16.66	17.13	16.62	12.53M
July 30, 2025	16.92	16.78	16.78	16.99	16.63	13.54M
July 29, 2025	16.85	16.92	16.92	16.98	16.74	13.39M
July 28, 2025	16.89	16.88	16.88	16.93	16.73	11.9M
July 25, 2025	16.58	16.87	16.87	16.96	16.5	21.28M

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