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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	20.58	20.61	20.61	20.9	20.46	12.57M
October 17, 2025	20.76	20.47	20.47	21.23	20.45	15.53M
October 16, 2025	21.1	20.81	20.81	21.18	20.69	12.82M
October 15, 2025	21	21.21	21.21	21.24	20.58	17.64M
October 14, 2025	20.78	20.99	20.99	21.6	20.78	25.36M
October 13, 2025	19.9	20.76	20.76	20.87	19.63	15.45M
October 10, 2025	21.48	20.99	20.99	21.48	20.95	18.69M
October 09, 2025	21.03	21.63	21.63	21.72	20.93	22.79M
September 30, 2025	21.22	21.03	21.03	21.36	21.01	18.36M
September 29, 2025	21.15	21.22	21.22	21.56	20.5	28.62M
September 26, 2025	21.66	21.63	21.63	22.2	21.51	36.8M
September 25, 2025	21.22	21.24	21.24	21.62	21.06	16.33M
September 24, 2025	21.01	21.32	21.32	21.35	20.9	18.94M
September 23, 2025	21.88	21.12	21.12	21.88	20.7	27.1M
September 22, 2025	21.93	21.9	21.9	22	21.64	16.32M
September 19, 2025	21.99	22.01	22.01	22.15	21.63	20.65M
September 18, 2025	22.7	22.06	22.06	22.75	21.91	32.3M
September 17, 2025	22.38	22.72	22.72	22.85	22.06	29.53M
September 16, 2025	22.31	22.43	22.43	22.44	21.88	24.06M
September 15, 2025	22.85	22.31	22.31	22.85	22.21	23.75M
September 12, 2025	22.72	22.61	22.61	23.15	22.58	36M
September 11, 2025	21.98	22.91	22.91	22.92	21.7	42.3M
September 10, 2025	21.82	22.03	22.03	22.22	21.75	22.22M
September 09, 2025	22.2	21.82	21.82	22.44	21.7	26.43M
September 08, 2025	22.18	22.26	22.26	22.48	22.07	24.17M
September 05, 2025	21.98	22.37	22.37	22.47	21.62	28.69M
September 04, 2025	22.16	22.03	22.03	22.44	21.44	34.92M

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