Nanjing Business & Tourism Corp., Ltd. - 600250.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.39	10.03	10.03	10.44	10.02	10.09M
December 03, 2025	10.54	10.45	10.45	10.59	10.35	6.91M
December 02, 2025	10.73	10.57	10.57	10.74	10.5	6.94M
December 01, 2025	10.45	10.62	10.62	10.8	10.39	10.56M
November 28, 2025	10.32	10.56	10.56	10.77	10.17	12.31M
November 27, 2025	10.42	10.35	10.35	10.49	10.28	6.86M
November 26, 2025	10.4	10.39	10.39	10.59	10.33	6.66M
November 25, 2025	10.42	10.4	10.4	10.47	10.28	7.08M
November 24, 2025	10.31	10.37	10.37	10.43	10.12	9.57M
November 21, 2025	10.55	10.31	10.31	11.22	10.3	15.7M
November 20, 2025	10.99	10.48	10.48	11.08	10.35	24.52M
November 19, 2025	10.95	11.25	11.25	11.36	10.86	27.05M
November 18, 2025	10.98	10.91	10.91	11.14	10.68	9.89M
November 17, 2025	10.94	11	11	11.04	10.89	5.34M
November 14, 2025	10.89	10.89	10.89	11.16	10.88	6.94M
November 13, 2025	10.93	11.02	11.02	11.06	10.77	8.22M
November 12, 2025	10.9	10.85	10.85	11.1	10.81	6.47M
November 11, 2025	10.79	10.94	10.94	10.98	10.71	7.92M
November 10, 2025	10.59	10.79	10.79	10.84	10.52	8.47M
November 07, 2025	10.62	10.62	10.62	10.82	10.62	6.34M
November 06, 2025	10.77	10.62	10.62	10.77	10.55	7.28M
November 05, 2025	10.58	10.77	10.77	10.84	10.58	11.97M
November 04, 2025	10.51	10.58	10.58	10.65	10.46	11.32M
November 03, 2025	10.96	10.5	10.5	10.96	10.43	23.96M
October 31, 2025	10.6	11.11	11.11	11.33	10.54	26.04M
October 30, 2025	10.73	10.59	10.59	10.9	10.55	7.64M
October 29, 2025	10.75	10.69	10.69	10.75	10.57	5.3M
October 28, 2025	10.56	10.77	10.77	10.8	10.55	8.19M
October 27, 2025	10.64	10.6	10.6	10.75	10.4	8.41M
October 24, 2025	11.1	10.64	10.64	11.17	10.61	15.33M
October 23, 2025	10.72	11.05	11.05	11.25	10.64	18.72M
October 22, 2025	10.61	10.67	10.67	10.76	10.55	5.3M
October 21, 2025	10.49	10.63	10.63	10.63	10.46	5.61M
October 20, 2025	10.3	10.54	10.54	10.6	10.3	7.62M
October 17, 2025	10.45	10.32	10.32	10.53	10.3	6.28M
October 16, 2025	10.54	10.41	10.41	10.68	10.38	5.72M
October 15, 2025	10.46	10.58	10.58	10.63	10.36	7.02M
October 14, 2025	10.46	10.39	10.39	10.6	10.33	7.22M
October 13, 2025	10.1	10.43	10.43	10.48	10.06	7.26M
October 10, 2025	10.68	10.65	10.65	10.83	10.65	6.5M
October 09, 2025	11.2	10.69	10.69	11.25	10.62	11.41M
September 30, 2025	10.99	11.1	11.1	11.19	10.91	8.46M
September 29, 2025	10.95	10.93	10.93	11.04	10.74	6.44M
September 26, 2025	11.13	10.89	10.89	11.14	10.89	6.95M
September 25, 2025	11.11	11.17	11.17	11.19	10.78	14.93M
September 24, 2025	11	11.12	11.12	11.23	10.75	9.96M
September 23, 2025	11.9	11.07	11.07	11.9	11	20.66M
September 22, 2025	12.41	12.05	12.05	12.44	12	17.09M
September 19, 2025	12.35	12.53	12.53	12.72	12.09	23.05M
September 18, 2025	12.5	12.45	12.45	12.61	12.28	19.08M
September 17, 2025	12.74	12.46	12.46	12.82	12.43	17.88M
September 16, 2025	12.65	12.7	12.7	12.86	12.41	22.09M
September 15, 2025	12.79	12.51	12.51	12.87	12.51	20.49M
September 12, 2025	12.56	12.85	12.85	13.13	12.56	29.53M
September 11, 2025	12.22	12.7	12.7	12.94	12.12	27.01M
September 10, 2025	12.13	12.31	12.31	12.49	12.03	17.45M
September 09, 2025	12.57	12.19	12.19	12.63	12.16	23.6M
September 08, 2025	12.27	12.72	12.72	12.97	12.27	28.91M
September 05, 2025	12.94	12.47	12.47	12.99	11.99	37.99M
September 04, 2025	13	13.32	13.32	13.69	12.53	56.85M

Nanjing Business & Tourism Corp., Ltd. (600250.SS) SHH