Nanjing Tanker Corporation - 601975.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.87	2.88	2.88	2.9	2.87	86.92M
August 15, 2025	2.86	2.87	2.87	2.88	2.85	59.3M
August 14, 2025	2.89	2.86	2.86	2.91	2.86	83.58M
August 13, 2025	2.91	2.89	2.89	2.92	2.87	153.51M
August 12, 2025	2.89	2.92	2.92	2.94	2.89	130.35M
August 11, 2025	2.9	2.89	2.89	2.9	2.88	62.77M
August 08, 2025	2.9	2.89	2.89	2.92	2.89	72.02M
August 07, 2025	2.9	2.91	2.91	2.91	2.87	92.05M
August 06, 2025	2.85	2.9	2.9	2.91	2.84	129.73M
August 05, 2025	2.84	2.86	2.86	2.86	2.84	42.54M
August 04, 2025	2.84	2.84	2.84	2.85	2.82	58.35M
August 01, 2025	2.84	2.85	2.85	2.86	2.83	62.63M
July 31, 2025	2.87	2.85	2.85	2.88	2.83	101.59M
July 30, 2025	2.87	2.88	2.88	2.9	2.86	85.28M
July 29, 2025	2.88	2.87	2.87	2.89	2.86	49.1M
July 28, 2025	2.9	2.87	2.87	2.91	2.87	95.71M
July 25, 2025	2.94	2.91	2.91	2.96	2.9	127.59M
July 24, 2025	2.88	2.95	2.95	2.95	2.87	202.37M
July 23, 2025	2.91	2.89	2.89	2.92	2.88	113.06M
July 22, 2025	2.88	2.9	2.9	2.91	2.86	132.67M
July 21, 2025	2.85	2.88	2.88	2.89	2.85	98.38M
July 18, 2025	2.84	2.85	2.85	2.86	2.84	54.92M
July 17, 2025	2.85	2.84	2.84	2.85	2.83	62.07M
July 16, 2025	2.85	2.85	2.85	2.86	2.84	41.47M
July 15, 2025	2.87	2.85	2.85	2.88	2.84	100.47M
July 14, 2025	2.9	2.88	2.88	2.9	2.87	86.06M
July 11, 2025	2.89	2.9	2.9	2.91	2.88	105.28M
July 10, 2025	2.87	2.89	2.89	2.9	2.86	104.15M
July 09, 2025	2.88	2.87	2.87	2.89	2.86	93.63M
July 08, 2025	2.86	2.88	2.88	2.89	2.84	145.05M
July 07, 2025	2.88	2.87	2.87	2.89	2.86	90.21M
July 04, 2025	2.89	2.89	2.89	2.91	2.88	113.94M
July 03, 2025	2.92	2.89	2.89	2.92	2.88	137.56M
July 02, 2025	2.91	2.92	2.92	2.94	2.9	165.8M
July 01, 2025	2.91	2.91	2.91	2.93	2.9	133.96M
June 30, 2025	2.9	2.92	2.92	2.93	2.89	155.64M
June 27, 2025	2.91	2.91	2.91	2.92	2.89	189.28M
June 26, 2025	2.9	2.96	2.96	2.99	2.88	341.86M
June 25, 2025	2.92	2.93	2.93	3.02	2.89	458.07M
June 24, 2025	3.05	3.05	3.05	3.12	3.05	541.72M
June 23, 2025	3.47	3.39	3.39	3.47	3.28	815.57M
June 20, 2025	2.98	3.15	3.15	3.27	2.93	538.41M
June 19, 2025	3.04	3.05	3.05	3.08	2.92	448.96M
June 18, 2025	3.16	3.05	3.05	3.23	3.04	660.66M
June 17, 2025	2.77	3.06	3.06	3.06	2.75	547.66M
June 16, 2025	2.8	2.78	2.78	2.83	2.77	145.06M
June 13, 2025	2.74	2.81	2.81	2.85	2.73	247.81M
June 12, 2025	2.73	2.72	2.72	2.73	2.71	41.31M
June 11, 2025	2.74	2.73	2.73	2.75	2.72	55.53M
June 10, 2025	2.74	2.74	2.74	2.75	2.72	55.79M
June 09, 2025	2.74	2.74	2.74	2.75	2.73	30.93M
June 06, 2025	2.72	2.74	2.74	2.75	2.71	52.66M
June 05, 2025	2.73	2.72	2.72	2.74	2.71	36.05M
June 04, 2025	2.73	2.73	2.73	2.74	2.71	39.91M
June 03, 2025	2.73	2.73	2.73	2.74	2.71	29.25M
May 30, 2025	2.73	2.73	2.73	2.75	2.71	53.26M
May 29, 2025	2.72	2.73	2.73	2.74	2.71	42.69M
May 28, 2025	2.72	2.71	2.71	2.73	2.71	30.55M
May 27, 2025	2.72	2.73	2.73	2.73	2.69	45.77M
May 26, 2025	2.71	2.72	2.72	2.73	2.71	34.03M

Nanjing Tanker Corporation (601975.SS) SHH