Cenntro Electric Group Ltd (NQ: NAKD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2022				2.610	0	-0.46(-14.98%)
Jan 12, 2022	3.490	3.518	3.070	3.070	10,555,639	-0.40(-11.53%)
Jan 11, 2022	3.440	3.720	3.360	3.470	5,555,574	-0.05(-1.42%)
Jan 10, 2022	3.830	3.830	3.500	3.520	5,940,490	-0.46(-11.56%)
Jan 07, 2022	4.000	4.190	3.900	3.980	5,471,905	-0.20(-4.78%)
Jan 06, 2022	4.450	4.460	3.930	4.180	5,856,862	-0.45(-9.72%)
Jan 05, 2022	5.050	5.100	4.590	4.630	4,276,595	-0.49(-9.57%)
Jan 04, 2022	5.310	5.390	5.010	5.120	3,766,666	-0.28(-5.19%)
Jan 03, 2022	5.510	5.570	5.260	5.400	5,054,178	+0.04(+0.75%)
Dec 31, 2021	5.540	5.720	5.310	5.360	5,933,678	-0.38(-6.62%)
Dec 30, 2021	6.030	6.290	5.670	5.740	11,753,080	+0.00(+0.00%)
Dec 29, 2021	5.030	6.000	5.000	5.740	18,494,684	+0.73(+14.57%)
Dec 28, 2021	5.370	5.400	4.950	5.010	7,355,519	-0.49(-8.91%)
Dec 27, 2021	5.930	5.970	5.400	5.500	6,251,060	-0.37(-6.30%)
Dec 23, 2021	6.200	6.250	5.850	5.870	4,173,838	-0.38(-6.08%)
Dec 22, 2021	5.930	6.750	5.830	6.250	8,850,196	+5.77(+1197.22%)
Dec 21, 2021	0.5095	0.5200	0.4611	0.4818	83,760,648	-0.02(-3.76%)
Dec 20, 2021	0.5000	0.5100	0.4700	0.5006	41,271,648	+0.02(+4.01%)
Dec 17, 2021	0.4849	0.4988	0.4600	0.4813	46,384,812	-0.02(-3.76%)
Dec 16, 2021	0.5124	0.5200	0.4975	0.5001	31,651,208	-0.02(-4.38%)
Dec 15, 2021	0.5290	0.5333	0.4950	0.5230	45,836,840	-0.01(-2.21%)
Dec 14, 2021	0.5269	0.5370	0.5212	0.5348	22,209,364	-0.01(-1.51%)
Dec 13, 2021	0.5373	0.5470	0.5210	0.5430	28,211,774	+0.01(+2.76%)
Dec 10, 2021	0.5357	0.5440	0.5254	0.5284	22,127,744	-0.01(-2.13%)
Dec 09, 2021	0.5438	0.5480	0.5314	0.5399	26,846,960	-0.01(-1.84%)
Dec 08, 2021	0.5505	0.5550	0.5400	0.5500	35,006,704	+0.00(+0.26%)
Dec 07, 2021	0.5500	0.5749	0.5400	0.5486	48,851,916	+0.00(+0.85%)
Dec 06, 2021	0.5490	0.5646	0.5260	0.5440	31,114,020	-0.01(-1.09%)
Dec 03, 2021	0.5790	0.5892	0.5225	0.5500	35,557,688	-0.03(-4.78%)
Dec 02, 2021	0.5600	0.5750	0.5590	0.5776	30,287,056	+0.00(+0.86%)
Dec 01, 2021	0.6123	0.6150	0.5550	0.5727	59,688,576	-0.04(-6.28%)
Nov 30, 2021	0.6240	0.6300	0.5920	0.6111	52,784,976	-0.03(-4.22%)
Nov 29, 2021	0.6949	0.6990	0.6301	0.6380	100,682,016	-0.01(-1.85%)
Nov 26, 2021	0.6200	0.6500	0.6116	0.6500	31,712,820	+0.02(+2.51%)
Nov 24, 2021	0.6366	0.6639	0.5820	0.6341	72,572,312	-0.02(-3.04%)
Nov 23, 2021	0.6803	0.6824	0.6420	0.6540	42,922,772	-0.03(-4.87%)
Nov 22, 2021	0.7060	0.7379	0.6700	0.6875	65,467,172	+0.01(+1.15%)
Nov 19, 2021	0.6630	0.6940	0.6520	0.6797	33,167,098	+0.02(+2.75%)
Nov 18, 2021	0.6915	0.6698	0.6601	0.6615	40,624,512	-0.03(-4.41%)
Nov 17, 2021	0.7179	0.7215	0.6802	0.6920	59,042,440	-0.05(-6.49%)
Nov 16, 2021	0.6400	0.7600	0.6390	0.7400	154,899,856	+0.09(+14.00%)
Nov 15, 2021	0.6628	0.6700	0.6469	0.6491	36,877,664	+0.00(+0.25%)
Nov 12, 2021	0.6634	0.6686	0.6375	0.6475	52,207,316	-0.01(-1.28%)
Nov 11, 2021	0.6720	0.6845	0.6550	0.6559	57,613,856	-0.04(-6.30%)
Nov 10, 2021	0.7200			0.7000	113,466,560	-0.05(-6.78%)
Nov 09, 2021	0.9199	0.9370	0.7335	0.7509	357,548,640	+0.04(+5.98%)
Nov 08, 2021	0.6900	0.7100	0.6718	0.7085	174,824,192	+0.04(+6.06%)
Nov 05, 2021	0.6815	0.6840	0.6600	0.6680	26,071,476	-0.02(-3.19%)
Nov 04, 2021	0.7200	0.7330	0.6701	0.6900	43,608,944	-0.01(-2.09%)
Nov 03, 2021	0.6701	0.7199	0.6530	0.7047	97,993,080	+0.05(+8.42%)
Nov 02, 2021	0.6449	0.6593	0.6302	0.6500	35,680,560	+0.01(+0.84%)
Nov 01, 2021	0.6085	0.6542	0.6115	0.6446	45,775,396	+0.04(+7.13%)
Oct 29, 2021	0.6090	0.6200	0.5971	0.6017	26,484,424	-0.01(-1.38%)
Oct 28, 2021	0.6200			0.6101	24,215,420	-0.01(-1.57%)
Oct 27, 2021	0.6491	0.6750	0.6105	0.6198	64,986,960	+0.01(+1.79%)
Oct 26, 2021	0.6251		0.6012	0.6089	31,896,896	+0.00(+0.68%)
Oct 25, 2021	0.6069	0.6150	0.5895	0.6048	28,091,162	+0.00(+0.80%)
Oct 22, 2021	0.6110		0.5812	0.6000	59,151,532	-0.05(-7.83%)
Oct 21, 2021	0.6587	0.6685	0.6480	0.6510	28,220,800	-0.01(-1.21%)
Oct 20, 2021	0.6533	0.6740	0.6529	0.6590	27,889,308	-0.01(-1.57%)
Oct 19, 2021	0.6619	0.6800	0.6512	0.6695	31,278,840	-0.00(-0.07%)
Oct 18, 2021	0.6630	0.6860	0.6511	0.6700	29,152,904	-0.00(-0.49%)
Oct 15, 2021	0.7238	0.7238	0.6701	0.6733	45,104,424	-0.03(-4.21%)
Oct 14, 2021	0.6750	0.7220	0.6700	0.7029	63,768,928	+0.03(+4.04%)
Oct 13, 2021	0.6571	0.6898	0.6450	0.6756	35,079,368	+0.02(+2.41%)
Oct 12, 2021	0.6695	0.6695	0.6451	0.6597	22,760,528	-0.01(-0.80%)
Oct 11, 2021	0.6480	0.6731	0.6320	0.6650	40,354,388	+0.02(+2.86%)
Oct 08, 2021	0.6700	0.6770	0.6320	0.6465	30,214,484	-0.01(-1.28%)
Oct 07, 2021	0.6262	0.6700	0.6259	0.6549	43,115,024	+0.03(+5.04%)
Oct 06, 2021	0.6433	0.6500	0.6179	0.6235	35,366,780	-0.03(-4.90%)
Oct 05, 2021	0.6587	0.7330	0.6210	0.6556	65,438,764	-0.00(-0.74%)
Oct 04, 2021	0.6618	0.6890	0.6400	0.6605	56,334,572	-0.01(-2.15%)
Oct 01, 2021	0.7100	0.7220	0.6500	0.6750	66,882,584	-0.04(-4.96%)
Sep 30, 2021	0.7407	0.7585	0.6930	0.7102	104,795,088	-0.01(-0.87%)
Sep 29, 2021	0.8071	0.8115	0.6824	0.7164	238,032,224	-0.08(-10.45%)
Sep 28, 2021	0.8665	0.9447	0.7688	0.8000	378,341,600	-0.03(-3.96%)
Sep 27, 2021	0.7449	0.8388	0.7251	0.8330	369,946,432	+0.15(+21.82%)
Sep 24, 2021	0.6641	0.7500	0.6510	0.6838	295,249,856	+0.09(+15.02%)
Sep 23, 2021	0.6072	0.6300	0.5810	0.5945	25,614,252	-0.00(-0.68%)
Sep 22, 2021	0.5583	0.5986	0.5500	0.5986	25,031,064	+0.04(+7.14%)
Sep 21, 2021	0.5597	0.5749	0.5452	0.5587	16,129,377	+0.01(+2.18%)
Sep 20, 2021	0.5570	0.5615	0.5355	0.5468	25,348,668	-0.04(-6.93%)
Sep 17, 2021	0.5799	0.5875	0.5651	0.5875	15,706,352	-0.00(-0.07%)
Sep 16, 2021	0.5800	0.5929	0.5791	0.5879	14,663,630	-0.00(-0.69%)
Sep 15, 2021	0.5815	0.5948	0.5650	0.5920	19,086,974	-0.00(-0.47%)
Sep 14, 2021	0.6100	0.6134	0.5875	0.5948	21,314,870	-0.02(-3.36%)
Sep 13, 2021	0.6300	0.6398	0.5908	0.6155	31,255,080	+0.00(+0.67%)
Sep 10, 2021	0.6250	0.6399	0.6080	0.6114	28,855,356	-0.01(-2.02%)
Sep 09, 2021	0.6116	0.6250	0.5810	0.6240	22,660,068	+0.01(+1.69%)
Sep 08, 2021	0.6201	0.6300	0.6050	0.6136	19,512,470	-0.01(-2.04%)
Sep 07, 2021	0.6440	0.6468	0.6200	0.6264	28,245,288	+0.01(+1.10%)
Sep 03, 2021	0.6700	0.6853	0.6075	0.6196	43,616,760	-0.05(-7.48%)
Sep 02, 2021	0.6604	0.6893	0.6440	0.6697	36,792,700	+0.00(+0.25%)
Sep 01, 2021	0.6939	0.6982	0.6600	0.6680	54,127,724	-0.03(-4.92%)
Aug 31, 2021	0.6974	0.7170	0.6833	0.7026	37,901,540	-0.02(-3.10%)
Aug 30, 2021	0.7254	0.7347	0.6900	0.7251	70,934,944	+0.06(+8.73%)
Aug 27, 2021	0.7307	0.7400	0.6500	0.6669	83,482,216	-0.09(-11.32%)
Aug 26, 2021	0.7400	0.7700	0.6903	0.7520	135,610,368	+0.06(+8.94%)
Aug 25, 2021	0.6654	0.6980	0.6557	0.6903	102,605,200	+0.07(+10.45%)
Aug 24, 2021	0.5510	0.6500	0.5500	0.6250	128,700,608	+0.07(+13.14%)
Aug 23, 2021	0.5621	0.5700	0.5401	0.5524	28,383,986	-0.00(-0.11%)
Aug 20, 2021	0.5690	0.5871	0.5323	0.5530	68,441,288	+0.05(+10.14%)
Aug 19, 2021	0.5163	0.5220	0.5000	0.5021	18,343,624	-0.01(-1.55%)
Aug 18, 2021	0.5093	0.5275	0.5050	0.5100	18,099,356	+0.01(+1.11%)
Aug 17, 2021	0.5090	0.5220	0.5000	0.5044	18,411,084	-0.01(-1.58%)
Aug 16, 2021	0.5229	0.5269	0.5000	0.5125	22,580,192	-0.01(-1.57%)
Aug 13, 2021	0.5382	0.5383	0.5150	0.5207	21,254,776	-0.02(-3.25%)
Aug 12, 2021	0.5461	0.5480	0.5301	0.5382	15,412,510	-0.00(-0.52%)
Aug 11, 2021	0.5503	0.5550	0.5270	0.5410	17,950,896	+0.00(+0.00%)
Aug 10, 2021	0.5645	0.5813	0.5400	0.5410	23,344,826	-0.03(-4.55%)
Aug 09, 2021	0.5400	0.5730	0.5310	0.5668	31,180,380	+0.03(+5.16%)
Aug 06, 2021	0.5350	0.5542	0.5251	0.5390	21,357,700	+0.00(+0.00%)
Aug 05, 2021	0.5200	0.5440	0.5250	0.5390	22,024,858	+0.01(+1.18%)
Aug 04, 2021	0.5400	0.5440	0.5270	0.5327	25,542,300	-0.02(-3.84%)
Aug 03, 2021	0.5562	0.5599	0.5270	0.5540	15,867,603	+0.00(+0.73%)
Aug 02, 2021	0.5419	0.5770	0.5313	0.5500	34,163,504	+0.02(+3.97%)
Jul 30, 2021	0.5265	0.5350	0.5200	0.5290	12,389,466	-0.00(-0.81%)
Jul 29, 2021	0.5400	0.5400	0.5274	0.5333	15,460,127	-0.01(-2.00%)
Jul 28, 2021	0.5232	0.5650	0.5170	0.5442	22,593,176	+0.02(+4.65%)
Jul 27, 2021	0.5391	0.5400	0.5120	0.5200	16,855,172	-0.02(-3.74%)
Jul 26, 2021	0.5400	0.5579	0.5284	0.5402	21,899,080	+0.00(+0.61%)
Jul 23, 2021	0.5510	0.5515	0.5224	0.5369	18,681,624	-0.02(-4.11%)
Jul 22, 2021	0.5727	0.5750	0.5501	0.5599	17,998,052	-0.02(-3.47%)
Jul 21, 2021	0.5763	0.6000	0.5660	0.5800	39,836,768	-0.02(-2.64%)
Jul 20, 2021	0.5060	0.6000	0.5014	0.5957	92,834,432	+0.09(+18.67%)
Jul 19, 2021	0.4960	0.5050	0.4800	0.5020	24,435,378	-0.01(-2.58%)
Jul 16, 2021	0.5280	0.5400	0.5100	0.5153	18,488,654	-0.01(-2.77%)
Jul 15, 2021	0.5280	0.5525	0.5109	0.5300	24,748,730	-0.00(-0.43%)
Jul 14, 2021	0.5571	0.5650	0.5299	0.5323	23,435,244	-0.02(-4.11%)
Jul 13, 2021	0.5700	0.5726	0.5500	0.5551	22,707,920	-0.02(-3.95%)
Jul 12, 2021	0.5920	0.5920	0.5670	0.5779	22,378,858	-0.01(-1.90%)
Jul 09, 2021	0.5791	0.5920	0.5660	0.5891	23,970,576	+0.01(+2.59%)
Jul 08, 2021	0.5549	0.5847	0.5565	0.5742	23,191,096	-0.01(-2.46%)
Jul 07, 2021	0.6052	0.6100	0.5600	0.5887	36,344,200	-0.02(-3.32%)
Jul 06, 2021	0.6270	0.6350	0.5988	0.6089	29,936,116	-0.01(-2.11%)
Jul 02, 2021	0.6387	0.6450	0.6100	0.6220	43,062,864	-0.01(-1.14%)
Jul 01, 2021	0.6411	0.6428	0.6150	0.6292	28,388,842	-0.02(-2.43%)
Jun 30, 2021	0.6550	0.6589	0.6350	0.6449	22,091,494	-0.01(-1.53%)
Jun 29, 2021	0.6825	0.6827	0.6510	0.6549	34,118,568	-0.03(-4.11%)
Jun 28, 2021	0.7050	0.7100	0.6750	0.6830	36,006,976	-0.00(-0.29%)
Jun 25, 2021	0.6651	0.7250	0.6500	0.6850	57,854,228	+0.01(+1.59%)
Jun 24, 2021	0.6900	0.6869	0.6600	0.6743	27,495,800	+0.00(+0.64%)
Jun 23, 2021	0.6320	0.6800	0.6240	0.6700	48,566,660	+0.03(+5.02%)
Jun 22, 2021	0.6376	0.6430	0.6101	0.6380	35,130,952	-0.00(-0.59%)
Jun 21, 2021	0.6640	0.6688	0.6222	0.6418	50,295,128	-0.03(-4.12%)
Jun 18, 2021	0.6719	0.6957	0.6500	0.6694	42,806,992	-0.00(-0.09%)
Jun 17, 2021	0.6833	0.6970	0.6630	0.6700	41,490,888	-0.03(-3.80%)
Jun 16, 2021	0.7081	0.7099	0.6755	0.6965	48,498,100	-0.02(-2.85%)
Jun 15, 2021	0.7243	0.7295	0.7000	0.7169	46,170,960	-0.02(-2.60%)
Jun 14, 2021	0.7560	0.7600	0.7211	0.7360	55,311,892	-0.01(-1.47%)
Jun 11, 2021	0.7310	0.7530	0.7100	0.7470	65,293,496	+0.03(+4.50%)
Jun 10, 2021	0.7719	0.7777	0.7040	0.7148	80,196,944	-0.06(-7.60%)
Jun 09, 2021	0.8000	0.7970	0.7530	0.7736	77,509,016	-0.01(-1.31%)
Jun 08, 2021	0.8400	0.8638	0.7370	0.7839	147,662,800	-0.02(-2.01%)
Jun 07, 2021	0.7540	0.8300	0.7450	0.8000	184,666,048	+0.10(+14.61%)
Jun 04, 2021	0.8677	0.8790	0.6810	0.6980	222,264,448	-0.12(-15.11%)
Jun 03, 2021	0.9169	1.000	0.7800	0.8222	414,712,480	+0.00(+0.51%)
Jun 02, 2021	0.6530	0.8500	0.6326	0.8180	447,683,136	+0.18(+28.96%)
Jun 01, 2021	0.6431	0.6650	0.6100	0.6343	78,986,592	+0.02(+2.47%)
May 28, 2021	0.6670	0.7420	0.6051	0.6190	279,869,792	+0.05(+7.84%)
May 27, 2021	0.5869	0.5950	0.5535	0.5740	75,706,088	+0.01(+1.70%)
May 26, 2021	0.5554	0.5834	0.5451	0.5644	72,877,520	+0.02(+3.64%)
May 25, 2021	0.5159	0.5615	0.5085	0.5446	65,351,724	+0.04(+6.95%)
May 24, 2021	0.5200	0.5240	0.5012	0.5092	37,505,852	-0.02(-3.54%)
May 21, 2021	0.5445	0.5450	0.5260	0.5279	29,913,770	-0.01(-2.75%)
May 20, 2021	0.5584	0.5610	0.5321	0.5428	25,627,648	-0.01(-1.31%)
May 19, 2021	0.5600	0.5600	0.5350	0.5500	48,837,640	-0.05(-8.33%)
May 18, 2021	0.6000	0.6200	0.5721	0.6000	67,557,984	+0.03(+4.93%)
May 17, 2021	0.5617	0.5885	0.5520	0.5718	51,806,700	+0.00(+0.85%)
May 14, 2021	0.5661	0.5900	0.5451	0.5670	69,388,336	-0.03(-4.80%)
May 13, 2021	0.5100	0.6100	0.4730	0.5956	126,591,192	+0.09(+18.43%)
May 12, 2021	0.5200	0.5350	0.4956	0.5029	33,729,176	-0.04(-6.80%)
May 11, 2021	0.4969	0.5450	0.4900	0.5396	39,845,536	+0.02(+3.61%)
May 10, 2021	0.5399	0.5500	0.5101	0.5208	38,580,480	-0.02(-3.63%)
May 07, 2021	0.5348	0.5700	0.5217	0.5404	43,889,732	+0.01(+2.66%)
May 06, 2021	0.5529	0.5601	0.5165	0.5264	50,011,232	-0.04(-7.18%)
May 05, 2021	0.5960	0.5969	0.5600	0.5671	60,522,104	-0.03(-4.53%)
May 04, 2021	0.6241	0.6267	0.5556	0.5940	98,843,648	-0.05(-8.42%)
May 03, 2021	0.6969	0.7030	0.6404	0.6486	141,705,216	-0.06(-8.56%)
Apr 30, 2021	0.7000	0.7679	0.6816	0.7093	417,879,424	+0.08(+12.59%)
Apr 29, 2021	0.6584	0.6597	0.6022	0.6300	128,801,992	-0.01(-1.56%)
Apr 28, 2021	0.6600	0.6800	0.6300	0.6400	66,914,296	-0.02(-3.02%)
Apr 27, 2021	0.7410	0.7850	0.6450	0.6599	185,408,080	-0.08(-10.34%)
Apr 26, 2021	0.6057	0.7498	0.6020	0.7360	221,350,352	+0.17(+29.12%)
Apr 23, 2021	0.6039	0.6390	0.5630	0.5700	115,769,800	+0.03(+4.78%)
Apr 22, 2021	0.5569	0.5800	0.5270	0.5440	69,146,304	-0.01(-1.09%)
Apr 21, 2021	0.5200	0.5500	0.5100	0.5500	70,678,384	+0.03(+6.18%)
Apr 20, 2021	0.5381	0.5500	0.5000	0.5180	38,910,584	-0.04(-6.83%)
Apr 19, 2021	0.5029	0.5646	0.4760	0.5560	119,486,728	+0.08(+16.37%)
Apr 16, 2021	0.4985	0.5050	0.4626	0.4778	70,922,400	-0.04(-7.22%)
Apr 15, 2021	0.5700	0.5840	0.5090	0.5150	62,985,400	-0.04(-7.21%)
Apr 14, 2021	0.5639	0.5844	0.5500	0.5550	52,733,084	-0.01(-2.63%)
Apr 13, 2021	0.5700	0.5800	0.5600	0.5700	54,553,056	-0.01(-2.48%)
Apr 12, 2021	0.6271	0.6346	0.5755	0.5845	66,343,176	-0.05(-8.24%)
Apr 09, 2021	0.7200	0.7695	0.6100	0.6370	260,538,096	+0.01(+2.18%)
Apr 08, 2021	0.6197	0.6400	0.5830	0.6234	63,933,036	+0.01(+2.28%)
Apr 07, 2021	0.6528	0.6540	0.6001	0.6095	48,145,296	-0.05(-8.18%)
Apr 06, 2021	0.6840	0.6940	0.6558	0.6638	47,436,392	-0.04(-5.17%)
Apr 05, 2021	0.7100	0.7200	0.6800	0.7000	34,576,532	-0.02(-2.10%)