Northking Information Technology Co., Ltd. - 002987.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.46	19.18	19.18	19.63	19.14	8.45M
February 12, 2026	19.57	19.44	19.44	19.57	19.24	7.24M
February 11, 2026	19.57	19.59	19.59	19.83	19.44	8.4M
February 10, 2026	19.78	19.58	19.58	19.78	19.55	8.42M
February 09, 2026	19.38	19.78	19.78	20.15	19.1	21.65M
February 06, 2026	18.88	19.07	19.07	19.26	18.8	9.98M
February 05, 2026	18.9	19	19	19.06	18.78	9.32M
February 04, 2026	18.85	18.99	18.99	19	18.78	8.57M
February 03, 2026	18.89	18.96	18.96	19	18.73	7.83M
February 02, 2026	19.04	18.77	18.77	19.23	18.71	9.17M
January 30, 2026	19.35	19.04	19.04	19.38	18.9	10.45M
January 29, 2026	19.37	19.39	19.39	19.74	18.97	12.78M
January 28, 2026	19.68	19.45	19.45	19.74	19.37	11.47M
January 27, 2026	19.75	19.66	19.66	19.93	19.42	11.39M
January 26, 2026	20.3	19.79	19.79	20.4	19.58	20.94M
January 23, 2026	20.04	20.42	20.42	20.47	20	18.75M
January 22, 2026	20.17	20.02	20.02	20.29	19.93	12.08M
January 21, 2026	19.9	19.95	19.95	20.23	19.75	15.24M
January 20, 2026	20.85	20.1	20.1	20.92	19.93	22.41M
January 19, 2026	20.8	20.85	20.85	21.02	20.62	15.72M
January 16, 2026	21.49	20.91	20.91	21.6	20.73	22.73M
January 15, 2026	22.11	21.42	21.42	22.11	21.18	28.06M
January 14, 2026	21.22	22.04	22.04	22.61	21.22	60.15M
January 13, 2026	21.94	21.34	21.34	22	21.16	32.52M
January 12, 2026	20.99	21.77	21.77	22.06	20.8	43.79M
January 09, 2026	20.3	20.87	20.87	20.87	20.29	25.02M
January 08, 2026	20.15	20.25	20.25	20.49	20.02	15.07M
January 07, 2026	20.7	20.18	20.18	20.79	20.06	29.13M
January 06, 2026	20.49	20.89	20.89	21.04	20.45	27.25M
January 05, 2026	21.53	20.59	20.59	21.53	20.5	36.7M
December 31, 2025	20.78	21.53	21.53	21.8	20.57	42.3M
December 30, 2025	21.18	20.8	20.8	21.7	20.78	42.93M
December 29, 2025	20.22	20.8	20.8	21.12	19.94	40.47M
December 26, 2025	19.92	20.41	20.41	20.84	19.92	27.95M
December 25, 2025	19.6	20.29	20.29	20.48	19.59	33.63M
December 24, 2025	19.04	19.38	19.38	19.4	19.03	9.16M
December 23, 2025	19.35	19.09	19.09	19.48	19.05	11.23M
December 22, 2025	19.22	19.44	19.44	19.64	19.19	15.5M
December 19, 2025	18.91	19.19	19.19	19.34	18.8	15.43M
December 18, 2025	19.3	18.88	18.88	19.54	18.87	13.62M
December 17, 2025	19.2	19.28	19.28	19.42	18.59	24.4M
December 16, 2025	18.93	19.41	19.41	19.68	18.61	23.16M
December 15, 2025	18.94	18.95	18.95	19.25	18.88	7.24M
December 12, 2025	18.99	19.05	19.05	19.15	18.89	7.89M
December 11, 2025	19.13	18.95	18.95	19.22	18.89	7.47M
December 10, 2025	18.89	19.13	19.13	19.17	18.7	8.33M
December 09, 2025	19.1	18.91	18.91	19.19	18.9	5.82M
December 08, 2025	18.95	19.09	19.09	19.2	18.93	9.3M
December 05, 2025	18.66	18.95	18.95	19	18.53	9.13M
December 04, 2025	19.23	18.66	18.66	19.23	18.37	7.44M
December 03, 2025	18.94	18.5	18.5	18.98	18.4	10.43M
December 02, 2025	19.26	18.9	18.9	19.32	18.89	7.9M
December 01, 2025	19.23	19.27	19.27	19.37	19.1	7.07M
November 28, 2025	19.23	19.23	19.23	19.36	19.04	6.92M
November 27, 2025	19.35	19.22	19.22	19.49	19.21	7.32M
November 26, 2025	19.5	19.35	19.35	19.74	19.31	7.15M
November 25, 2025	19.46	19.59	19.59	19.79	19.45	8.89M
November 24, 2025	18.86	19.44	19.44	19.57	18.8	12.67M
November 21, 2025	19.06	18.81	18.81	19.39	18.75	11.02M
November 20, 2025	19.66	19.25	19.25	19.76	19.21	10.14M

Northking Information Technology Co., Ltd. (002987.SZ) SHZ