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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13.47	13.69	13.69	14.19	13.41	28.32M
July 16, 2025	13.55	13.6	13.6	14.38	13.41	42.01M
July 15, 2025	13.74	13.7	13.7	13.98	13.41	33.92M
July 14, 2025	14.26	13.92	13.92	14.95	13.86	52.2M
July 11, 2025	14	14.27	14.27	15	13.39	67.63M
July 10, 2025	12.45	13.68	13.68	13.68	12.2	50.59M
July 09, 2025	13.28	12.44	12.44	13.54	12.37	48.62M
July 08, 2025	14.38	13.41	13.41	14.63	13.29	60.37M
July 07, 2025	13.22	14.19	14.19	14.19	13.1	24.23M
July 04, 2025	13.32	12.9	12.9	14.1	12.89	50.87M
July 03, 2025	12.6	13.18	13.18	13.78	12.39	60.87M
July 02, 2025	11.75	12.85	12.85	12.85	11.54	32.94M
July 01, 2025	11.76	11.68	11.68	12.05	11.48	27.5M
June 30, 2025	12.06	11.83	11.83	12.19	11.64	40.68M
June 27, 2025	11.7	12.28	12.28	12.89	11.45	56.68M
June 26, 2025	10.72	11.74	11.74	11.74	10.59	49.81M
June 25, 2025	10.76	10.67	10.67	10.85	10.46	19.95M
June 24, 2025	10.85	10.68	10.68	10.99	10.61	22.26M
June 23, 2025	10.44	10.69	10.69	10.93	10.4	19.46M
June 20, 2025	10.7	10.57	10.57	10.8	10.47	19.1M
June 19, 2025	11.11	10.72	10.72	11.21	10.68	28.98M
June 18, 2025	11.2	11.06	11.06	11.27	10.96	26.87M
June 17, 2025	11.98	11.4	11.4	12.12	11.28	43.49M

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