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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.15	11.22	11.22	11.29	11.13	5.19M
February 12, 2026	11.41	11.15	11.15	11.44	11.15	9.22M
February 11, 2026	11.55	11.42	11.42	11.56	11.39	5.7M
February 10, 2026	11.58	11.55	11.55	11.63	11.41	6.56M
February 09, 2026	11.49	11.57	11.57	11.59	11.43	6.98M
February 06, 2026	11.59	11.43	11.43	11.59	11.28	11.6M
February 05, 2026	11.38	11.58	11.58	11.72	11.36	13.59M
February 04, 2026	11.29	11.42	11.42	11.47	11.24	9.37M
February 03, 2026	11.31	11.3	11.3	11.4	11.23	10.45M
February 02, 2026	11.43	11.26	11.26	11.58	11.26	9.8M
January 30, 2026	11.39	11.43	11.43	11.61	11.35	12.3M
January 29, 2026	11.29	11.39	11.39	11.45	11.15	9.43M
January 28, 2026	11.39	11.33	11.33	11.52	11.32	9.19M
January 27, 2026	11.65	11.43	11.43	11.73	11.28	13.51M
January 26, 2026	11.88	11.65	11.65	11.88	11.51	16.54M
January 23, 2026	12.1	11.93	11.93	12.19	11.91	15.93M
January 22, 2026	11.98	12.1	12.1	12.16	11.88	21.48M
January 21, 2026	11.98	11.99	11.99	12	11.72	12.99M
January 20, 2026	12.01	12.03	12.03	12.13	11.9	14.92M
January 19, 2026	11.8	12.13	12.13	12.14	11.71	20.58M
January 16, 2026	12.01	11.83	11.83	12.04	11.6	23.35M
January 15, 2026	11.95	12.01	12.01	12.55	11.93	37.4M
January 14, 2026	11.68	12	12	12.03	11.68	24.13M
January 13, 2026	12	11.78	11.78	12.15	11.75	23.34M
January 12, 2026	11.78	12.01	12.01	12.05	11.71	26.79M
January 09, 2026	11.58	11.77	11.77	11.78	11.54	20.33M
January 08, 2026	11.52	11.6	11.6	11.68	11.42	16.71M
January 07, 2026	11.45	11.62	11.62	11.7	11.36	22.13M
January 06, 2026	11.39	11.46	11.46	11.5	11.33	15.88M
January 05, 2026	11.5	11.44	11.44	11.55	11.35	14.12M
December 31, 2025	11.49	11.51	11.51	11.6	11.3	13.41M
December 30, 2025	11.65	11.48	11.48	11.7	11.41	18.29M
December 29, 2025	11.84	11.73	11.73	11.89	11.64	19.49M
December 26, 2025	11.99	11.85	11.85	12.1	11.77	29.94M
December 25, 2025	11.87	12.07	12.07	12.17	11.76	35.09M
December 24, 2025	11.65	11.92	11.92	11.98	11.55	39.79M
December 23, 2025	12.3	12	12	12.49	11.83	69.31M
December 22, 2025	13.14	13.14	13.14	13.48	13.14	28.16M
December 19, 2025	16.08	14.6	14.6	16.08	14.5	96.49M
December 18, 2025	14.35	14.62	14.62	14.62	14.35	16.26M
December 17, 2025	12.38	13.29	13.29	13.29	12.31	48.25M
December 16, 2025	12.4	12.08	12.08	13.12	11.88	47.01M
December 15, 2025	12.54	12.75	12.75	12.95	12.01	50.15M
December 12, 2025	13	12.5	12.5	13.66	12.5	70.25M
December 11, 2025	11.82	13.06	13.06	13.06	11.82	73.07M
December 10, 2025	13.4	11.87	11.87	13.6	11.87	75.3M
December 09, 2025	12.15	12.36	12.36	12.36	11.42	68.15M
December 08, 2025	10.3	11.24	11.24	11.24	10.24	27.05M
December 05, 2025	9.99	10.22	10.22	10.27	9.91	7.05M
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

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