ChinaAMC Nanjing Transportation Expressway Closed (SHA:508069)
China · Delayed Price · Currency is CNY 5.38
-0.05 (-0.85%)
At close: Sep 11, 2026
SHA:508069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | -0.17% | 113,700 |
| Sep 11, 2026 | 5.34 | 5.57 | 5.34 | 5.38 | 5.38 | -0.85% | 193,300 |
| Sep 10, 2026 | 5.48 | 5.64 | 5.39 | 5.43 | 5.43 | -0.99% | 171,400 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.28 | 5.48 | 5.48 | 1.56% | 113,400 |
| Sep 8, 2026 | 5.59 | 5.59 | 5.32 | 5.40 | 5.40 | 0.19% | 416,802 |
| Sep 7, 2026 | 5.37 | 5.58 | 5.37 | 5.39 | 5.39 | -0.68% | 24,100 |
| Sep 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.31% | 6,200 |
| Sep 3, 2026 | 5.50 | 5.59 | 5.40 | 5.41 | 5.41 | -0.41% | 21,400 |
| Sep 2, 2026 | 5.40 | 5.62 | 5.40 | 5.43 | 5.43 | -0.50% | 28,100 |
| Sep 1, 2026 | 5.51 | 5.54 | 5.42 | 5.45 | 5.45 | -1.27% | 165,800 |
| Aug 31, 2026 | 5.53 | 5.76 | 5.42 | 5.52 | 5.52 | 0.11% | 100,535 |
| Aug 28, 2026 | 5.57 | 5.60 | 5.50 | 5.52 | 5.52 | -0.74% | 498,201 |
| Aug 27, 2026 | 5.52 | 5.58 | 5.52 | 5.56 | 5.56 | 0.71% | 100,600 |
| Aug 26, 2026 | 5.43 | 5.54 | 5.43 | 5.52 | 5.52 | 1.69% | 721,400 |
| Aug 25, 2026 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 0.28% | 29,830 |
| Aug 24, 2026 | 5.41 | 5.45 | 5.41 | 5.41 | 5.41 | 0.20% | 126,100 |
| Aug 21, 2026 | 5.37 | 5.43 | 5.37 | 5.40 | 5.40 | 0.63% | 476,101 |
| Aug 20, 2026 | 5.32 | 5.54 | 5.31 | 5.37 | 5.37 | 1.28% | 1,039,400 |
| Aug 19, 2026 | 5.30 | 5.46 | 5.28 | 5.30 | 5.30 | -0.02% | 267,900 |
| Aug 18, 2026 | 5.19 | 5.33 | 5.16 | 5.30 | 5.30 | 1.88% | 332,350 |
| Aug 17, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.02% | 17,175 |
| Aug 14, 2026 | 5.20 | 5.23 | 5.19 | 5.20 | 5.20 | 0.08% | 106,950 |
| Aug 13, 2026 | 5.27 | 5.35 | 5.20 | 5.20 | 5.20 | -0.40% | 49,100 |
| Aug 12, 2026 | 5.28 | 5.28 | 5.20 | 5.22 | 5.22 | -0.23% | 66,511 |
| Aug 11, 2026 | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | - | 100,900 |
| Aug 10, 2026 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | 0.40% | 55,300 |
| Aug 7, 2026 | 5.24 | 5.25 | 5.21 | 5.21 | 5.21 | 0.15% | 21,600 |
| Aug 6, 2026 | 5.23 | 5.27 | 5.20 | 5.20 | 5.20 | - | 81,200 |
| Aug 5, 2026 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -2.66% | 110,400 |
| Aug 4, 2026 | 5.41 | 5.41 | 5.33 | 5.35 | 5.35 | -0.48% | 73,900 |
| Aug 3, 2026 | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | 0.13% | 33,300 |
| Jul 31, 2026 | 5.39 | 5.46 | 5.33 | 5.37 | 5.37 | 1.15% | 226,200 |
| Jul 30, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 2.06% | 345,900 |
| Jul 29, 2026 | 5.20 | 5.22 | 5.19 | 5.20 | 5.20 | 0.02% | 21,600 |
| Jul 28, 2026 | 5.15 | 5.24 | 5.11 | 5.20 | 5.20 | -0.06% | 10,300 |
| Jul 27, 2026 | 5.22 | 5.26 | 5.16 | 5.20 | 5.20 | -0.25% | 82,700 |
| Jul 24, 2026 | 5.25 | 5.29 | 5.21 | 5.21 | 5.21 | -0.55% | 349,100 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.22 | 5.24 | 5.24 | -0.08% | 142,700 |
| Jul 22, 2026 | 5.34 | 5.34 | 5.22 | 5.25 | 5.25 | -1.41% | 436,000 |
| Jul 21, 2026 | 5.35 | 5.35 | 5.30 | 5.32 | 5.32 | -0.52% | 106,000 |
| Jul 20, 2026 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | - | 266,200 |
| Jul 17, 2026 | 5.37 | 5.46 | 5.29 | 5.35 | 5.35 | 0.53% | 346,100 |
| Jul 16, 2026 | 5.30 | 5.34 | 5.30 | 5.32 | 5.32 | 0.53% | 831,100 |
| Jul 15, 2026 | 5.29 | 5.33 | 5.29 | 5.29 | 5.29 | 0.15% | 142,700 |
| Jul 14, 2026 | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | 0.46% | 284,100 |
| Jul 13, 2026 | 5.35 | 5.35 | 5.24 | 5.26 | 5.26 | -2.01% | 1,334,100 |
| Jul 10, 2026 | 5.42 | 5.48 | 5.34 | 5.37 | 5.37 | -1.12% | 681,300 |
| Jul 9, 2026 | 5.47 | 5.47 | 5.42 | 5.43 | 5.43 | 0.02% | 76,500 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.42 | 5.43 | 5.43 | -0.53% | 566,600 |
| Jul 7, 2026 | 5.48 | 5.48 | 5.44 | 5.46 | 5.46 | -0.60% | 628,300 |