Nanjing Gaoke Company Limited (600064.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600064.SS Historical Return
If you invested ¥1000 in Nanjing Gaoke Company Limited (600064.SS) 10 years ago, it would be worth ¥1,823.53 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,422.56, while ¥1000 invested 1 year ago would be worth ¥960. This corresponds to total returns of 82.35%, 42.26%, -4%, respectively, with annualized returns of 6.19%, 7.3%, -4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600064.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.36 | 7.32 | 7.32 | 7.41 | 7.24 | 13.77M |
| July 09, 2026 | 7.38 | 7.32 | 7.32 | 7.43 | 7.3 | 12.45M |
| July 08, 2026 | 7.35 | 7.39 | 7.39 | 7.45 | 7.3 | 11.95M |
| July 07, 2026 | 7.48 | 7.33 | 7.33 | 7.48 | 7.31 | 12.42M |
| July 06, 2026 | 7.34 | 7.47 | 7.47 | 7.49 | 7.31 | 17.61M |
| July 03, 2026 | 7.3 | 7.34 | 7.34 | 7.41 | 7.29 | 10.99M |
| July 02, 2026 | 7.27 | 7.27 | 7.27 | 7.33 | 7.22 | 10.69M |
| July 01, 2026 | 7.1 | 7.24 | 7.24 | 7.28 | 7.1 | 12.89M |
| June 30, 2026 | 7.23 | 7.13 | 7.13 | 7.25 | 7.07 | 13.62M |
| June 29, 2026 | 7.26 | 7.24 | 7.24 | 7.26 | 7.13 | 11.57M |
| June 26, 2026 | 7.27 | 7.26 | 7.26 | 7.33 | 7.18 | 13.09M |
| June 25, 2026 | 7.32 | 7.28 | 7.28 | 7.41 | 7.26 | 10.56M |
| June 24, 2026 | 7.52 | 7.33 | 7.33 | 7.53 | 7.33 | 11.27M |
| June 23, 2026 | 7.48 | 7.49 | 7.49 | 7.6 | 7.45 | 16.61M |
| June 22, 2026 | 7.41 | 7.49 | 7.49 | 7.5 | 7.24 | 16.25M |
| June 18, 2026 | 7.5 | 7.41 | 7.41 | 7.52 | 7.4 | 10.16M |
| June 17, 2026 | 7.51 | 7.52 | 7.52 | 7.55 | 7.47 | 8.84M |
| June 16, 2026 | 7.63 | 7.51 | 7.51 | 7.65 | 7.5 | 13.34M |
| June 15, 2026 | 7.5 | 7.65 | 7.65 | 7.7 | 7.49 | 20.08M |
| June 12, 2026 | 7.29 | 7.49 | 7.49 | 7.56 | 7.24 | 25.2M |
| June 11, 2026 | 7.27 | 7.27 | 7.27 | 7.33 | 7.2 | 12.2M |
| June 10, 2026 | 7.14 | 7.28 | 7.28 | 7.31 | 7.12 | 16.27M |
| June 09, 2026 | 7.18 | 7.14 | 7.14 | 7.21 | 7.13 | 11.55M |
| June 08, 2026 | 7.23 | 7.19 | 7.19 | 7.27 | 7.1 | 19.14M |
| June 05, 2026 | 7.38 | 7.32 | 7.32 | 7.43 | 7.27 | 16.08M |
| June 04, 2026 | 7.49 | 7.35 | 7.35 | 7.53 | 7.31 | 12.21M |
| June 03, 2026 | 7.6 | 7.49 | 7.49 | 7.63 | 7.45 | 15.69M |
| June 02, 2026 | 7.75 | 7.61 | 7.61 | 7.8 | 7.61 | 17.56M |
| June 01, 2026 | 7.65 | 7.75 | 7.75 | 7.76 | 7.56 | 24.8M |
| May 29, 2026 | 7.33 | 7.65 | 7.65 | 7.81 | 7.33 | 35.49M |
| May 28, 2026 | 7.37 | 7.32 | 7.32 | 7.43 | 7.31 | 9.6M |
| May 27, 2026 | 7.46 | 7.37 | 7.37 | 7.53 | 7.3 | 14.45M |
| May 26, 2026 | 7.43 | 7.47 | 7.47 | 7.5 | 7.4 | 10.66M |
| May 25, 2026 | 7.4 | 7.45 | 7.45 | 7.45 | 7.35 | 12.19M |
| May 22, 2026 | 7.41 | 7.39 | 7.39 | 7.48 | 7.32 | 20.31M |
| May 21, 2026 | 7.51 | 7.4 | 7.4 | 7.6 | 7.39 | 25.25M |
| May 20, 2026 | 7.67 | 7.52 | 7.52 | 7.67 | 7.46 | 18.71M |
| May 19, 2026 | 7.64 | 7.67 | 7.67 | 7.7 | 7.56 | 16.92M |
| May 18, 2026 | 7.77 | 7.64 | 7.63 | 7.82 | 7.57 | 21.47M |
| May 15, 2026 | 7.92 | 7.81 | 7.81 | 7.96 | 7.78 | 21.49M |
| May 14, 2026 | 8.08 | 7.92 | 7.92 | 8.09 | 7.92 | 19.52M |
| May 13, 2026 | 8.23 | 8.08 | 8.08 | 8.24 | 8.06 | 20.37M |
| May 12, 2026 | 8.3 | 8.21 | 8.21 | 8.38 | 8.2 | 17.01M |
| May 11, 2026 | 8.32 | 8.31 | 8.31 | 8.34 | 8.25 | 14.78M |
| May 08, 2026 | 8.23 | 8.32 | 8.32 | 8.41 | 8.21 | 18.95M |
| May 07, 2026 | 8.22 | 8.23 | 8.23 | 8.25 | 8.19 | 15.23M |
| May 06, 2026 | 8.04 | 8.22 | 8.22 | 8.29 | 8.03 | 35.13M |
| April 30, 2026 | 8.09 | 8.03 | 8.03 | 8.13 | 8 | 17.93M |
| April 29, 2026 | 8.02 | 8.09 | 8.09 | 8.12 | 8 | 14.72M |
| April 28, 2026 | 7.94 | 7.99 | 7.99 | 8.02 | 7.93 | 14.85M |
| April 27, 2026 | 8.01 | 7.97 | 7.97 | 8.06 | 7.97 | 18.06M |
| April 24, 2026 | 8.12 | 7.99 | 7.99 | 8.14 | 7.96 | 25.37M |
| April 23, 2026 | 8.43 | 8.16 | 8.16 | 8.43 | 8.11 | 52.51M |
| April 22, 2026 | 8.58 | 8.73 | 8.73 | 8.75 | 8.56 | 16.11M |
| April 21, 2026 | 8.54 | 8.58 | 8.58 | 8.6 | 8.53 | 11.27M |
| April 20, 2026 | 8.56 | 8.54 | 8.54 | 8.59 | 8.5 | 11.55M |
| April 17, 2026 | 8.5 | 8.58 | 8.58 | 8.64 | 8.48 | 15.02M |
| April 16, 2026 | 8.42 | 8.48 | 8.48 | 8.49 | 8.41 | 9.46M |
| April 15, 2026 | 8.47 | 8.42 | 8.42 | 8.48 | 8.4 | 10.21M |
| April 14, 2026 | 8.36 | 8.43 | 8.43 | 8.45 | 8.31 | 14.94M |
AD
