Nanjing Business & Tourism Corp.,Ltd. (SHA:600250)
China · Delayed Price · Currency is CNY 9.42
-0.09 (-0.95%)
Aug 26, 2026, 3:00 PM CST
SHA:600250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.33 | 9.62 | 9.33 | 9.45 | 9.45 | -0.63% | 24,983,929 |
| Aug 25, 2026 | 9.49 | 10.07 | 9.42 | 9.51 | 9.51 | 0.21% | 44,461,120 |
| Aug 24, 2026 | 8.99 | 9.58 | 8.99 | 9.49 | 9.49 | 3.72% | 48,122,087 |
| Aug 21, 2026 | 9.80 | 10.16 | 9.12 | 9.15 | 9.15 | -0.97% | 54,535,730 |
| Aug 20, 2026 | 8.61 | 9.24 | 8.44 | 9.24 | 9.24 | 10.00% | 27,633,190 |
| Aug 19, 2026 | 8.38 | 8.47 | 8.29 | 8.40 | 8.40 | -0.83% | 5,280,400 |
| Aug 18, 2026 | 8.53 | 8.53 | 8.36 | 8.47 | 8.47 | -0.35% | 4,228,800 |
| Aug 17, 2026 | 8.47 | 8.55 | 8.38 | 8.50 | 8.50 | 0.12% | 3,731,600 |
| Aug 14, 2026 | 8.53 | 8.60 | 8.38 | 8.49 | 8.49 | -0.59% | 5,354,099 |
| Aug 13, 2026 | 8.64 | 8.71 | 8.53 | 8.54 | 8.54 | -1.27% | 5,625,400 |
| Aug 12, 2026 | 8.55 | 8.74 | 8.55 | 8.65 | 8.65 | 0.58% | 5,984,100 |
| Aug 11, 2026 | 8.55 | 8.68 | 8.51 | 8.60 | 8.60 | 0.12% | 6,300,400 |
| Aug 10, 2026 | 8.40 | 8.60 | 8.31 | 8.59 | 8.59 | 2.87% | 7,482,750 |
| Aug 7, 2026 | 8.45 | 8.47 | 8.19 | 8.35 | 8.35 | -1.18% | 5,813,700 |
| Aug 6, 2026 | 8.44 | 8.54 | 8.32 | 8.45 | 8.45 | 0.12% | 5,233,200 |
| Aug 5, 2026 | 8.47 | 8.50 | 8.34 | 8.44 | 8.44 | 0.36% | 6,000,000 |
| Aug 4, 2026 | 8.55 | 8.60 | 8.36 | 8.41 | 8.41 | -0.94% | 8,744,500 |
| Aug 3, 2026 | 8.36 | 8.52 | 8.33 | 8.49 | 8.49 | 1.31% | 6,467,400 |
| Jul 31, 2026 | 8.03 | 8.41 | 8.02 | 8.38 | 8.38 | 0.72% | 9,687,800 |
| Jul 30, 2026 | 8.16 | 8.53 | 8.11 | 8.32 | 8.32 | 2.21% | 13,898,500 |
| Jul 29, 2026 | 7.95 | 8.26 | 7.95 | 8.14 | 8.14 | 2.13% | 8,827,900 |
| Jul 28, 2026 | 7.72 | 8.11 | 7.72 | 7.97 | 7.97 | 1.92% | 6,909,700 |
| Jul 27, 2026 | 7.58 | 7.86 | 7.55 | 7.82 | 7.82 | 3.17% | 7,268,200 |
| Jul 24, 2026 | 7.75 | 7.84 | 7.55 | 7.58 | 7.58 | -3.32% | 6,175,000 |
| Jul 23, 2026 | 7.59 | 7.85 | 7.55 | 7.84 | 7.84 | 2.35% | 5,644,700 |
| Jul 22, 2026 | 7.61 | 7.79 | 7.54 | 7.66 | 7.66 | 0.13% | 5,256,900 |
| Jul 21, 2026 | 7.75 | 7.80 | 7.50 | 7.65 | 7.65 | -1.03% | 8,589,100 |
| Jul 20, 2026 | 7.93 | 8.03 | 7.67 | 7.73 | 7.73 | -1.28% | 7,233,700 |
| Jul 17, 2026 | 8.10 | 8.24 | 7.74 | 7.83 | 7.83 | -3.57% | 7,944,300 |
| Jul 16, 2026 | 7.88 | 8.20 | 7.82 | 8.12 | 8.12 | 2.53% | 7,707,300 |
| Jul 15, 2026 | 7.76 | 8.01 | 7.75 | 7.92 | 7.92 | 1.02% | 5,557,600 |
| Jul 14, 2026 | 7.67 | 7.84 | 7.53 | 7.84 | 7.84 | 2.35% | 6,491,700 |
| Jul 13, 2026 | 7.91 | 7.94 | 7.63 | 7.66 | 7.66 | -3.04% | 7,131,100 |
| Jul 10, 2026 | 7.58 | 8.00 | 7.47 | 7.90 | 7.90 | 3.13% | 12,059,800 |
| Jul 9, 2026 | 7.73 | 7.84 | 7.50 | 7.66 | 7.66 | -1.42% | 10,186,160 |
| Jul 8, 2026 | 8.10 | 8.44 | 7.70 | 7.77 | 7.77 | -0.26% | 15,264,900 |
| Jul 7, 2026 | 7.97 | 8.00 | 7.76 | 7.79 | 7.79 | -2.50% | 5,211,784 |
| Jul 6, 2026 | 8.14 | 8.21 | 7.96 | 7.99 | 7.99 | -1.36% | 5,389,800 |
| Jul 3, 2026 | 8.04 | 8.15 | 7.94 | 8.10 | 8.10 | 1.76% | 6,560,160 |
| Jul 2, 2026 | 7.88 | 8.13 | 7.85 | 7.96 | 7.96 | 0.51% | 6,545,500 |
| Jul 1, 2026 | 7.75 | 8.01 | 7.64 | 7.92 | 7.92 | 2.72% | 8,843,600 |
| Jun 30, 2026 | 7.77 | 7.85 | 7.66 | 7.71 | 7.71 | -1.15% | 5,430,500 |
| Jun 29, 2026 | 7.77 | 7.87 | 7.54 | 7.80 | 7.80 | 0.26% | 7,794,400 |
| Jun 26, 2026 | 7.95 | 7.96 | 7.77 | 7.78 | 7.78 | -2.75% | 7,108,600 |
| Jun 25, 2026 | 8.10 | 8.11 | 7.87 | 8.00 | 8.00 | -1.36% | 7,702,142 |
| Jun 24, 2026 | 8.46 | 8.49 | 8.07 | 8.11 | 8.11 | -4.14% | 7,845,830 |
| Jun 23, 2026 | 8.23 | 8.58 | 8.23 | 8.46 | 8.46 | 2.05% | 9,889,401 |
| Jun 22, 2026 | 8.25 | 8.30 | 7.97 | 8.29 | 8.29 | 0.36% | 9,619,500 |
| Jun 18, 2026 | 8.38 | 8.39 | 8.15 | 8.26 | 8.26 | -1.90% | 7,594,500 |
| Jun 17, 2026 | 8.70 | 8.73 | 8.41 | 8.42 | 8.42 | -3.44% | 7,321,200 |