Nanjing Railway New Technology Co.,Ltd. (301016.SZ) SHZ
23.95
-0.33(-1.36%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.95
-0.33(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.25 | 23.95 | 23.95 | 24.36 | 22.15 | 3.23M |
| March 12, 2026 | 25.03 | 24.28 | 24.28 | 25.06 | 24.13 | 2.66M |
| March 11, 2026 | 25.78 | 25.09 | 25.09 | 25.9 | 24.95 | 2.74M |
| March 10, 2026 | 24.09 | 25.41 | 25.41 | 25.83 | 24.09 | 1.31M |
| March 09, 2026 | 25.22 | 25.55 | 25.55 | 25.79 | 24.51 | 3.82M |
| March 06, 2026 | 24.09 | 25.4 | 25.4 | 25.95 | 24 | 4.7M |
| March 05, 2026 | 23.99 | 24.19 | 24.19 | 24.38 | 23.88 | 2.23M |
| March 04, 2026 | 25.66 | 23.32 | 23.32 | 25.66 | 23.23 | 1.99M |
| March 03, 2026 | 25.05 | 23.7 | 23.7 | 25.69 | 23.66 | 3.84M |
| March 02, 2026 | 25.43 | 25.05 | 25.05 | 25.83 | 24.74 | 3.56M |
| February 27, 2026 | 25.66 | 26.1 | 26.1 | 26.42 | 25.51 | 3.16M |
| February 26, 2026 | 25.69 | 25.86 | 25.86 | 25.97 | 25.41 | 2.49M |
| February 25, 2026 | 25.34 | 25.66 | 25.66 | 25.81 | 25.13 | 3.11M |
| February 24, 2026 | 26.5 | 25.33 | 25.33 | 26.5 | 25.11 | 3.67M |
| February 13, 2026 | 26.49 | 26.2 | 0 | 26.94 | 26.01 | 3.08M |
| February 12, 2026 | 26.38 | 26.52 | 0 | 26.72 | 25.88 | 3.4M |
| February 11, 2026 | 26.73 | 26.38 | 0 | 26.88 | 26.05 | 4.8M |
| February 10, 2026 | 27.27 | 26.71 | 0 | 28.11 | 26.6 | 6.18M |
| February 09, 2026 | 24.77 | 27.12 | 0 | 27.91 | 24.71 | 13.17M |
| February 06, 2026 | 24.44 | 24.5 | 0 | 25.14 | 24.3 | 3.05M |
| February 05, 2026 | 24.71 | 24.66 | 0 | 25.16 | 24.58 | 2.26M |
| February 04, 2026 | 24.62 | 24.88 | 0 | 25.05 | 24.31 | 2.6M |
| February 03, 2026 | 24.3 | 24.63 | 0 | 24.83 | 24.1 | 3.04M |
| February 02, 2026 | 24.8 | 24.14 | 0 | 24.91 | 24.11 | 2.47M |
| January 30, 2026 | 24.61 | 24.72 | 0 | 25.06 | 24.06 | 3.54M |
| January 29, 2026 | 25.53 | 24.5 | 0 | 25.94 | 24.5 | 4.93M |
| January 28, 2026 | 26.08 | 25.53 | 0 | 26.7 | 25.45 | 4.07M |
| January 27, 2026 | 25.27 | 25.82 | 0 | 26.23 | 24.9 | 4.97M |
| January 26, 2026 | 27.07 | 25.4 | 0 | 27.07 | 25.02 | 8.36M |
| January 23, 2026 | 26.5 | 27.13 | 0 | 27.88 | 26.26 | 7.97M |
| January 22, 2026 | 26.78 | 27.17 | 0 | 29.28 | 26.71 | 12.21M |
| January 21, 2026 | 27.04 | 26.31 | 0 | 27.7 | 26 | 8.25M |
| January 20, 2026 | 27.18 | 27.04 | 0 | 28.33 | 26.73 | 10.53M |
| January 19, 2026 | 25.58 | 27.45 | 0 | 27.81 | 25.31 | 11.6M |
| January 16, 2026 | 24.93 | 26.04 | 0 | 26.97 | 24.53 | 11.69M |
| January 15, 2026 | 26.11 | 25.91 | 0 | 27.85 | 25.4 | 14.44M |
| January 14, 2026 | 24.8 | 26.52 | 0 | 29.3 | 24.01 | 18.16M |
| January 13, 2026 | 23.74 | 25.35 | 0 | 25.5 | 23.15 | 16.61M |
| January 12, 2026 | 23.84 | 23.93 | 0 | 24.25 | 23.7 | 10.61M |
| January 09, 2026 | 24.2 | 23.84 | 0 | 24.35 | 23.57 | 10.52M |
| January 08, 2026 | 24.49 | 24.57 | 0 | 25.19 | 24.03 | 13.48M |
| January 07, 2026 | 27 | 24.8 | 0 | 27.6 | 24.7 | 19.33M |
| January 06, 2026 | 22.44 | 26.51 | 0 | 26.51 | 22.19 | 14.49M |
| January 05, 2026 | 22.36 | 22.09 | 0 | 22.78 | 21.94 | 8.17M |
| December 31, 2025 | 20.76 | 22.58 | 0 | 22.98 | 20.5 | 9.97M |
| December 30, 2025 | 20.95 | 20.76 | 0 | 21.16 | 20.54 | 4.04M |
| December 29, 2025 | 20.29 | 21.15 | 0 | 21.52 | 20.2 | 7.53M |
| December 26, 2025 | 20.5 | 20.2 | 0 | 20.85 | 20.01 | 3.88M |
| December 25, 2025 | 19.9 | 20.6 | 0 | 20.7 | 19.85 | 5.37M |
| December 24, 2025 | 19.85 | 19.97 | 0 | 20.24 | 19.8 | 3.01M |
| December 23, 2025 | 20.45 | 19.87 | 0 | 20.45 | 19.7 | 4.33M |
| December 22, 2025 | 20.4 | 20.47 | 0 | 20.7 | 19.78 | 7.06M |
| December 19, 2025 | 18.22 | 20.55 | 0 | 20.8 | 18.21 | 10.1M |
| December 18, 2025 | 18.32 | 18.19 | 0 | 18.52 | 18.1 | 1.67M |
| December 17, 2025 | 18.29 | 18.35 | 0 | 18.66 | 17.97 | 2.38M |
| December 16, 2025 | 18.36 | 18.2 | 0 | 18.55 | 17.94 | 2.71M |
| December 15, 2025 | 18.09 | 18.12 | 0 | 18.39 | 17.94 | 1.51M |
| December 12, 2025 | 17.99 | 18.18 | 0 | 18.26 | 17.83 | 2.16M |
| December 11, 2025 | 18.73 | 18.02 | 0 | 18.73 | 18.02 | 1.86M |
| December 10, 2025 | 18.66 | 18.55 | 0 | 18.69 | 18.33 | 1.45M |