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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.78	19.65	19.65	19.91	19.51	9.8M
November 18, 2025	19.63	19.76	19.76	19.91	19.5	7.86M
November 17, 2025	19.62	19.72	19.72	19.83	19.55	6.93M
November 14, 2025	20.49	19.57	19.57	20.49	19.52	7.58M
November 13, 2025	19.61	19.7	19.7	19.83	19.46	9.57M
November 12, 2025	19.91	19.58	19.58	19.95	19.52	9.91M
November 11, 2025	20.26	19.91	19.91	20.26	19.82	11.37M
November 10, 2025	20.2	20.24	20.24	20.45	20.12	7.99M
November 07, 2025	20.49	20.2	20.2	20.49	20.14	8.51M
November 06, 2025	20.55	20.53	20.53	20.64	20.35	8.65M
November 05, 2025	20.47	20.55	20.55	20.79	20.24	10.58M
November 04, 2025	21.18	20.85	20.85	21.18	20.68	12.9M
November 03, 2025	21.3	21.32	21.32	21.44	20.91	13.42M
October 31, 2025	20.79	21.3	21.3	21.74	20.77	18.52M
October 30, 2025	21.35	20.85	20.85	21.35	20.85	16.87M
October 29, 2025	21.42	21.45	21.45	21.69	21.22	15.06M
October 28, 2025	21.74	21.42	21.42	21.78	21.3	20.22M
October 27, 2025	21.29	21.86	21.86	21.89	21.2	30.87M
October 24, 2025	20.94	21.32	21.32	21.47	20.93	24.44M
October 23, 2025	21.25	20.9	20.9	21.34	20.4	18.64M
October 22, 2025	20.63	20.93	20.93	21.08	20.44	12.74M
October 21, 2025	20.61	20.71	20.71	20.74	20.44	10.08M

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