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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.33	13.09	13.09	13.2	12.3	50.42M
September 02, 2025	11.94	12.34	12.34	12.94	11.91	39.58M
September 01, 2025	12.04	12.05	12.05	12.19	11.84	19.76M
August 29, 2025	11.6	12.07	12.07	12.2	11.6	24.65M
August 28, 2025	11.41	11.73	11.73	11.95	11.39	16.2M
August 27, 2025	11.93	11.49	11.49	12.01	11.49	19.69M
August 26, 2025	11.99	11.99	11.99	12.16	11.92	15.92M
August 25, 2025	12.03	12.07	12.07	12.2	11.81	21.04M
August 22, 2025	11.92	12.03	12.03	12.26	11.8	17.24M
August 21, 2025	12.15	11.92	11.92	12.18	11.9	25.56M
August 20, 2025	11.6	12.36	12.36	12.66	11.51	43.09M
August 19, 2025	11.44	11.59	11.59	11.66	11.44	15.47M
August 18, 2025	11.37	11.51	11.51	11.65	11.36	16.8M
August 15, 2025	11.48	11.42	11.42	11.51	11.32	14.02M
August 14, 2025	11.56	11.58	11.58	11.75	11.38	21.44M
August 13, 2025	11.47	11.57	11.57	11.75	11.42	21.91M
August 12, 2025	11.58	11.35	11.35	11.58	11.3	9.56M
August 11, 2025	11.38	11.47	11.47	11.49	11.26	10.17M
August 08, 2025	11.26	11.4	11.4	11.56	11.25	15.39M
August 07, 2025	11.35	11.23	11.23	11.38	11.23	10.74M
August 06, 2025	11.43	11.39	11.39	11.45	11.31	10.62M
August 05, 2025	11.4	11.46	11.46	11.48	11.35	8.93M
August 04, 2025	11.27	11.42	11.42	11.42	11.23	9.56M
August 01, 2025	11.7	11.4	11.4	11.73	11.38	17.76M
July 31, 2025	12.16	11.74	11.74	12.16	11.7	25.92M
July 30, 2025	11.9	12.28	12.28	12.56	11.61	39.36M
July 29, 2025	12.21	12.07	12.07	12.29	11.85	19.85M
July 28, 2025	11.83	12.21	12.21	12.23	11.83	25.67M
July 25, 2025	12	11.87	11.87	12.15	11.8	22.08M
July 24, 2025	11.83	12.09	12.09	12.28	11.83	31.54M
July 23, 2025	11.9	11.83	11.83	12.06	11.77	17.95M
July 22, 2025	12.3	11.98	11.98	12.35	11.85	29.89M
July 21, 2025	12.95	12.51	12.51	13.06	12.4	37.9M
July 18, 2025	13.57	13.09	13.09	13.57	12.92	32.19M

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