NanJi E-Commerce Co., Ltd. (002127.SZ) SHZ
3.01
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3 | 3.01 | 3.01 | 3.04 | 2.99 | 22.85M |
| March 12, 2026 | 3.01 | 3.01 | 3.01 | 3.04 | 3 | 20.44M |
| March 11, 2026 | 3.04 | 3.02 | 3.02 | 3.04 | 3 | 17.61M |
| March 10, 2026 | 2.98 | 3.02 | 3.02 | 3.06 | 2.98 | 14.42M |
| March 09, 2026 | 3 | 3.03 | 3.03 | 3.04 | 2.97 | 25.51M |
| March 06, 2026 | 2.98 | 3.03 | 3.03 | 3.03 | 2.96 | 23.78M |
| March 05, 2026 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 19.78M |
| March 04, 2026 | 3.17 | 2.95 | 2.95 | 3.17 | 2.95 | 15.64M |
| March 03, 2026 | 3.11 | 3 | 3 | 3.12 | 2.98 | 49.64M |
| March 02, 2026 | 3.15 | 3.11 | 3.11 | 3.15 | 3.08 | 38.38M |
| February 27, 2026 | 3.17 | 3.18 | 3.18 | 3.19 | 3.16 | 18.5M |
| February 26, 2026 | 3.2 | 3.18 | 3.18 | 3.2 | 3.16 | 26.92M |
| February 25, 2026 | 3.18 | 3.2 | 3.2 | 3.22 | 3.17 | 30.63M |
| February 24, 2026 | 3.2 | 3.18 | 3.18 | 3.21 | 3.16 | 22.82M |
| February 13, 2026 | 3.2 | 3.17 | 0 | 3.22 | 3.16 | 28.92M |
| February 12, 2026 | 3.26 | 3.19 | 0 | 3.27 | 3.17 | 50.12M |
| February 11, 2026 | 3.29 | 3.28 | 0 | 3.3 | 3.25 | 44.78M |
| February 10, 2026 | 3.26 | 3.33 | 0 | 3.44 | 3.23 | 84.1M |
| February 09, 2026 | 3.22 | 3.25 | 0 | 3.26 | 3.21 | 28.96M |
| February 06, 2026 | 3.22 | 3.19 | 0 | 3.23 | 3.17 | 25.66M |
| February 05, 2026 | 3.19 | 3.23 | 0 | 3.24 | 3.19 | 33.05M |
| February 04, 2026 | 3.17 | 3.21 | 0 | 3.21 | 3.15 | 31.32M |
| February 03, 2026 | 3.17 | 3.18 | 0 | 3.2 | 3.15 | 30.56M |
| February 02, 2026 | 3.21 | 3.16 | 0 | 3.24 | 3.15 | 42.24M |
| January 30, 2026 | 3.25 | 3.22 | 0 | 3.28 | 3.21 | 57.86M |
| January 29, 2026 | 3.25 | 3.31 | 0 | 3.37 | 3.23 | 65.53M |
| January 28, 2026 | 3.3 | 3.27 | 0 | 3.33 | 3.27 | 49.74M |
| January 27, 2026 | 3.33 | 3.32 | 0 | 3.42 | 3.29 | 71.12M |
| January 26, 2026 | 3.4 | 3.33 | 0 | 3.41 | 3.31 | 52.25M |
| January 23, 2026 | 3.32 | 3.39 | 0 | 3.4 | 3.32 | 52.96M |
| January 22, 2026 | 3.3 | 3.33 | 0 | 3.34 | 3.27 | 35.71M |
| January 21, 2026 | 3.34 | 3.29 | 0 | 3.36 | 3.28 | 53.99M |
| January 20, 2026 | 3.35 | 3.35 | 0 | 3.38 | 3.32 | 44.45M |
| January 19, 2026 | 3.33 | 3.34 | 0 | 3.35 | 3.28 | 40.95M |
| January 16, 2026 | 3.46 | 3.34 | 0 | 3.51 | 3.33 | 91.95M |
| January 15, 2026 | 3.62 | 3.48 | 0 | 3.62 | 3.45 | 98.1M |
| January 14, 2026 | 3.52 | 3.65 | 0 | 3.8 | 3.5 | 165.56M |
| January 13, 2026 | 3.49 | 3.53 | 0 | 3.58 | 3.49 | 88.97M |
| January 12, 2026 | 3.35 | 3.52 | 0 | 3.53 | 3.34 | 118.53M |
| January 09, 2026 | 3.24 | 3.31 | 0 | 3.32 | 3.23 | 48.45M |
| January 08, 2026 | 3.2 | 3.24 | 0 | 3.25 | 3.19 | 25.62M |
| January 07, 2026 | 3.27 | 3.2 | 0 | 3.27 | 3.2 | 36.3M |
| January 06, 2026 | 3.24 | 3.27 | 0 | 3.28 | 3.22 | 39.7M |
| January 05, 2026 | 3.33 | 3.22 | 0 | 3.33 | 3.12 | 74.75M |
| December 31, 2025 | 3.41 | 3.37 | 0 | 3.42 | 3.37 | 33.36M |
| December 30, 2025 | 3.41 | 3.4 | 0 | 3.44 | 3.39 | 38.37M |
| December 29, 2025 | 3.45 | 3.42 | 0 | 3.47 | 3.42 | 28.04M |
| December 26, 2025 | 3.49 | 3.46 | 0 | 3.5 | 3.44 | 35.99M |
| December 25, 2025 | 3.44 | 3.5 | 0 | 3.52 | 3.44 | 48.56M |
| December 24, 2025 | 3.45 | 3.45 | 0 | 3.46 | 3.42 | 43.59M |
| December 23, 2025 | 3.54 | 3.45 | 0 | 3.55 | 3.45 | 47.65M |
| December 22, 2025 | 3.61 | 3.53 | 0 | 3.62 | 3.52 | 56.85M |
| December 19, 2025 | 3.49 | 3.63 | 0 | 3.64 | 3.45 | 91.07M |
| December 18, 2025 | 3.43 | 3.48 | 0 | 3.51 | 3.42 | 43.37M |
| December 17, 2025 | 3.41 | 3.45 | 0 | 3.46 | 3.38 | 34.16M |
| December 16, 2025 | 3.41 | 3.43 | 0 | 3.48 | 3.4 | 26.73M |
| December 15, 2025 | 3.41 | 3.41 | 0 | 3.43 | 3.38 | 20.38M |
| December 12, 2025 | 3.43 | 3.42 | 0 | 3.47 | 3.4 | 22.43M |
| December 11, 2025 | 3.56 | 3.42 | 0 | 3.57 | 3.42 | 52.75M |
| December 10, 2025 | 3.45 | 3.58 | 0 | 3.58 | 3.45 | 58.18M |
