Nanjing Port Co., Ltd. (002040.SZ) SHZ
10.73
-0.31(-2.81%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.73
-0.31(-2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 10.99 | 10.73 | 10.73 | 11.06 | 10.68 | 21.58M |
| March 12, 2026 | 11.12 | 11.04 | 11.04 | 11.25 | 10.98 | 22.67M |
| March 11, 2026 | 11.21 | 11.1 | 11.1 | 11.3 | 10.97 | 24.81M |
| March 10, 2026 | 10.96 | 11.11 | 11.11 | 11.28 | 10.72 | 23.58M |
| March 09, 2026 | 11.59 | 10.92 | 10.92 | 11.78 | 10.89 | 44.87M |
| March 06, 2026 | 10.96 | 11.18 | 11.18 | 11.31 | 10.71 | 42.78M |
| March 05, 2026 | 11.61 | 11.16 | 11.16 | 11.79 | 11.01 | 60.96M |
| March 04, 2026 | 10.69 | 11.85 | 11.85 | 12.41 | 10.69 | 50.78M |
| March 03, 2026 | 12.38 | 13.17 | 13.17 | 13.17 | 12.18 | 104.62M |
| March 02, 2026 | 11.29 | 11.97 | 11.97 | 11.97 | 10.71 | 58.3M |
| February 27, 2026 | 10.69 | 10.88 | 10.88 | 10.89 | 10.69 | 13.6M |
| February 26, 2026 | 10.7 | 10.66 | 10.66 | 10.86 | 10.59 | 12.56M |
| February 25, 2026 | 10.63 | 10.76 | 10.76 | 11.15 | 10.52 | 24.34M |
| February 24, 2026 | 10.41 | 10.62 | 10.62 | 10.73 | 10.41 | 16.92M |
| February 13, 2026 | 10.46 | 10.16 | 0 | 10.5 | 10.15 | 9.69M |
| February 12, 2026 | 10.43 | 10.4 | 0 | 10.74 | 10.4 | 12.89M |
| February 11, 2026 | 10.3 | 10.43 | 0 | 10.45 | 10.27 | 9.12M |
| February 10, 2026 | 10.33 | 10.31 | 0 | 10.36 | 10.18 | 7.75M |
| February 09, 2026 | 10.35 | 10.28 | 0 | 10.37 | 10.23 | 8.16M |
| February 06, 2026 | 10.18 | 10.26 | 0 | 10.35 | 10.02 | 11.29M |
| February 05, 2026 | 10.21 | 10.23 | 0 | 10.39 | 10.14 | 12.7M |
| February 04, 2026 | 10.1 | 10.29 | 0 | 10.51 | 10.06 | 16.5M |
| February 03, 2026 | 10.41 | 10.14 | 0 | 10.44 | 9.97 | 20.62M |
| February 02, 2026 | 10.5 | 10.28 | 0 | 10.76 | 10.28 | 23.8M |
| January 30, 2026 | 11.07 | 10.93 | 0 | 11.37 | 10.83 | 26.8M |
| January 29, 2026 | 10.75 | 11.18 | 0 | 11.5 | 10.71 | 42.16M |
| January 28, 2026 | 10.95 | 10.87 | 0 | 11.13 | 10.81 | 31.81M |
| January 27, 2026 | 10.6 | 10.94 | 0 | 11.25 | 10.52 | 44.67M |
| January 26, 2026 | 10.46 | 10.66 | 0 | 10.74 | 10.34 | 26.61M |
| January 23, 2026 | 10.36 | 10.45 | 0 | 10.45 | 10.29 | 11.48M |
| January 22, 2026 | 10.22 | 10.36 | 0 | 10.36 | 10.2 | 11.73M |
| January 21, 2026 | 10.18 | 10.22 | 0 | 10.25 | 10.05 | 8.45M |
| January 20, 2026 | 10.37 | 10.22 | 0 | 10.37 | 10.14 | 10.99M |
| January 19, 2026 | 10.29 | 10.33 | 0 | 10.4 | 10.22 | 11.13M |
| January 16, 2026 | 10.33 | 10.25 | 0 | 10.33 | 10.21 | 12.22M |
| January 15, 2026 | 10.15 | 10.38 | 0 | 10.62 | 10.14 | 24.77M |
| January 14, 2026 | 10.27 | 10.2 | 0 | 10.34 | 10.09 | 18.3M |
| January 13, 2026 | 10.17 | 10.33 | 0 | 10.5 | 10.12 | 26.8M |
| January 12, 2026 | 10.06 | 10.15 | 0 | 10.15 | 10 | 14.04M |
| January 09, 2026 | 9.97 | 10.03 | 0 | 10.07 | 9.94 | 10.62M |
| January 08, 2026 | 9.92 | 10 | 0 | 10.04 | 9.92 | 7.95M |
| January 07, 2026 | 10.01 | 9.96 | 0 | 10.08 | 9.91 | 9.49M |
| January 06, 2026 | 9.92 | 10 | 0 | 10 | 9.85 | 8.58M |
| January 05, 2026 | 9.85 | 9.93 | 0 | 9.93 | 9.8 | 7.22M |
| December 31, 2025 | 9.81 | 9.85 | 0 | 9.95 | 9.81 | 6.53M |
| December 30, 2025 | 9.95 | 9.81 | 0 | 9.98 | 9.8 | 8.85M |
| December 29, 2025 | 10 | 9.94 | 0 | 10.03 | 9.92 | 7.59M |
| December 26, 2025 | 10.11 | 10.05 | 0 | 10.3 | 10.03 | 13.3M |
| December 25, 2025 | 10.27 | 10.21 | 0 | 10.34 | 10.09 | 17.76M |
| December 24, 2025 | 9.96 | 10.02 | 0 | 10.08 | 9.91 | 6.57M |
| December 23, 2025 | 10.3 | 10.04 | 0 | 10.35 | 10 | 18.51M |
| December 22, 2025 | 10 | 10.4 | 0 | 10.54 | 9.93 | 17.45M |
| December 19, 2025 | 9.82 | 10 | 0 | 10 | 9.81 | 7.2M |
| December 18, 2025 | 9.95 | 9.85 | 0 | 10 | 9.85 | 6.37M |
| December 17, 2025 | 9.8 | 9.83 | 0 | 9.87 | 9.66 | 6.69M |
| December 16, 2025 | 9.99 | 9.8 | 0 | 10.02 | 9.74 | 7.77M |
| December 15, 2025 | 10 | 10 | 0 | 10.08 | 9.92 | 5.49M |
| December 12, 2025 | 10.05 | 10.03 | 0 | 10.11 | 9.94 | 6.88M |
| December 11, 2025 | 10.26 | 10.05 | 0 | 10.29 | 10.05 | 10.43M |
| December 10, 2025 | 10.27 | 10.33 | 0 | 10.5 | 10.2 | 9.16M |