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 ¥1,699.56 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,476.19, while ¥1000 invested 1 year ago would be worth ¥906.43. This corresponds to total returns of 69.96%, 47.62%, -9.36%, respectively, with annualized returns of 5.45%, 8.1%, -9.36%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.79 | 7.75 | 7.75 | 7.82 | 7.72 | 9.87M |
| October 20, 2026 | 7.9 | 7.8 | 7.8 | 7.9 | 7.74 | 14.83M |
| October 19, 2026 | 7.85 | 7.88 | 7.88 | 7.93 | 7.82 | 13.49M |
| October 16, 2026 | 7.77 | 7.86 | 7.86 | 7.94 | 7.75 | 20.19M |
| October 15, 2026 | 7.9 | 7.75 | 7.75 | 7.9 | 7.71 | 22.43M |
| October 14, 2026 | 7.9 | 7.92 | 7.92 | 7.98 | 7.9 | 12.75M |
| October 13, 2026 | 7.98 | 7.92 | 7.92 | 8.02 | 7.89 | 16.49M |
| October 12, 2026 | 7.98 | 7.99 | 7.99 | 8.03 | 7.92 | 16.08M |
| October 09, 2026 | 8.02 | 7.99 | 7.99 | 8.15 | 7.99 | 27.57M |
| October 08, 2026 | 8.03 | 8.02 | 8.02 | 8.08 | 7.96 | 27.19M |
| September 30, 2026 | 7.75 | 8.04 | 8.04 | 8.18 | 7.69 | 44.53M |
| September 29, 2026 | 7.65 | 7.75 | 7.75 | 7.78 | 7.63 | 17.92M |
| September 28, 2026 | 7.65 | 7.63 | 7.63 | 7.66 | 7.56 | 13.52M |
| September 24, 2026 | 7.69 | 7.62 | 7.62 | 7.76 | 7.62 | 12.02M |
| September 23, 2026 | 7.73 | 7.7 | 7.7 | 7.82 | 7.69 | 12.32M |
| September 22, 2026 | 7.81 | 7.73 | 7.73 | 7.83 | 7.73 | 12.5M |
| September 21, 2026 | 7.76 | 7.81 | 7.81 | 7.84 | 7.72 | 16.02M |
| September 18, 2026 | 7.75 | 7.76 | 7.76 | 7.8 | 7.72 | 11.76M |
| September 17, 2026 | 7.74 | 7.74 | 7.74 | 7.83 | 7.7 | 12.39M |
| September 16, 2026 | 7.68 | 7.76 | 7.76 | 7.78 | 7.59 | 17.37M |
| September 15, 2026 | 7.67 | 7.69 | 7.69 | 7.79 | 7.62 | 14.75M |
| September 11, 2026 | 7.82 | 7.71 | 7.71 | 7.83 | 7.68 | 18.6M |
| September 10, 2026 | 7.75 | 7.84 | 7.84 | 7.86 | 7.72 | 18.62M |
| September 09, 2026 | 7.76 | 7.76 | 7.76 | 7.84 | 7.72 | 12.97M |
| September 08, 2026 | 7.61 | 7.76 | 7.76 | 7.83 | 7.6 | 22.46M |
| September 07, 2026 | 7.66 | 7.6 | 7.6 | 7.72 | 7.58 | 13.85M |
| September 04, 2026 | 7.67 | 7.67 | 7.67 | 7.76 | 7.66 | 14.97M |
| September 03, 2026 | 7.63 | 7.67 | 7.67 | 7.77 | 7.62 | 15.81M |
| September 02, 2026 | 7.73 | 7.63 | 7.63 | 7.75 | 7.56 | 14.38M |
| September 01, 2026 | 7.61 | 7.73 | 7.73 | 7.76 | 7.59 | 18.57M |
| August 31, 2026 | 7.85 | 7.66 | 7.66 | 7.88 | 7.64 | 21.31M |
| August 28, 2026 | 7.73 | 7.71 | 7.71 | 7.75 | 7.67 | 12.6M |
| August 27, 2026 | 7.76 | 7.73 | 7.73 | 7.77 | 7.64 | 13.37M |
| August 26, 2026 | 7.66 | 7.76 | 7.76 | 7.78 | 7.66 | 14M |
| August 25, 2026 | 7.62 | 7.68 | 7.68 | 7.7 | 7.57 | 14.93M |
| August 24, 2026 | 7.49 | 7.59 | 7.59 | 7.62 | 7.48 | 22.94M |
| August 21, 2026 | 7.69 | 7.47 | 7.47 | 7.69 | 7.37 | 29.26M |
| August 20, 2026 | 7.66 | 7.74 | 7.74 | 7.77 | 7.64 | 20.31M |
| August 19, 2026 | 7.6 | 7.62 | 7.62 | 7.69 | 7.59 | 14.62M |
| August 18, 2026 | 7.57 | 7.58 | 7.58 | 7.65 | 7.57 | 10.16M |
| August 17, 2026 | 7.53 | 7.6 | 7.6 | 7.62 | 7.49 | 11.46M |
| August 14, 2026 | 7.59 | 7.53 | 7.53 | 7.59 | 7.52 | 9.72M |
| August 13, 2026 | 7.64 | 7.58 | 7.58 | 7.65 | 7.57 | 11.59M |
| August 12, 2026 | 7.56 | 7.64 | 7.64 | 7.68 | 7.55 | 14.11M |
| August 11, 2026 | 7.65 | 7.57 | 7.57 | 7.74 | 7.57 | 15M |
| August 10, 2026 | 7.64 | 7.65 | 7.65 | 7.75 | 7.63 | 15.95M |
| August 07, 2026 | 7.7 | 7.64 | 7.64 | 7.72 | 7.61 | 16.82M |
| August 06, 2026 | 7.78 | 7.71 | 7.71 | 7.8 | 7.65 | 19.91M |
| August 05, 2026 | 7.8 | 7.79 | 7.79 | 7.84 | 7.75 | 16.52M |
| August 04, 2026 | 7.96 | 7.8 | 7.8 | 7.97 | 7.77 | 19.16M |
| August 03, 2026 | 7.91 | 7.97 | 7.97 | 8.01 | 7.89 | 18.64M |
| July 31, 2026 | 7.87 | 7.91 | 7.91 | 7.93 | 7.78 | 20.3M |
| July 30, 2026 | 7.75 | 7.89 | 7.89 | 7.9 | 7.75 | 20.33M |
| July 29, 2026 | 7.59 | 7.77 | 7.77 | 7.79 | 7.56 | 27.79M |
| July 28, 2026 | 7.48 | 7.57 | 7.57 | 7.59 | 7.42 | 13.59M |
| July 27, 2026 | 7.47 | 7.51 | 7.51 | 7.58 | 7.44 | 14.93M |
| July 24, 2026 | 7.5 | 7.48 | 7.48 | 7.59 | 7.42 | 17.53M |
| July 23, 2026 | 7.44 | 7.5 | 7.5 | 7.52 | 7.41 | 9.72M |
| July 22, 2026 | 7.45 | 7.49 | 7.49 | 7.51 | 7.33 | 22.23M |
| July 21, 2026 | 7.45 | 7.49 | 7.49 | 7.67 | 7.44 | 27.44M |
AD
